Mawana Sugars Limited (NSE:MAWANASUG)
India · Delayed Price · Currency is INR 150.80
-4.40 (-2.84%)
Nov 6, 2026, 3:29 PM IST
NSE:MAWANASUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 152.00 | 156.40 | 149.00 | 150.80 | 150.80 | -2.84% | 26,781 |
| Nov 5, 2026 | 163.99 | 166.40 | 153.00 | 155.20 | 155.20 | -3.07% | 40,082 |
| Nov 4, 2026 | 154.00 | 160.29 | 150.10 | 160.12 | 160.12 | 4.89% | 59,369 |
| Nov 3, 2026 | 148.20 | 155.25 | 148.20 | 152.66 | 152.66 | 2.02% | 44,111 |
| Nov 2, 2026 | 150.00 | 150.54 | 141.00 | 149.64 | 149.64 | 0.89% | 67,366 |
| Oct 30, 2026 | 156.80 | 156.80 | 148.32 | 148.32 | 148.32 | -5.00% | 63,403 |
| Oct 29, 2026 | 151.50 | 156.17 | 145.60 | 156.12 | 156.12 | 4.96% | 166,340 |
| Oct 28, 2026 | 148.00 | 151.80 | 142.56 | 148.74 | 148.74 | 0.39% | 32,632 |
| Oct 27, 2026 | 148.00 | 154.00 | 146.10 | 148.16 | 148.16 | -3.30% | 56,053 |
| Oct 26, 2026 | 154.00 | 165.00 | 153.16 | 153.22 | 153.22 | -4.96% | 72,419 |
| Oct 23, 2026 | 169.50 | 169.50 | 160.62 | 161.22 | 161.22 | -4.64% | 99,688 |
| Oct 22, 2026 | 174.00 | 175.00 | 162.97 | 169.07 | 169.07 | -1.44% | 121,211 |
| Oct 21, 2026 | 169.44 | 173.45 | 164.00 | 171.54 | 171.54 | 1.24% | 143,254 |
| Oct 19, 2026 | 164.90 | 175.90 | 160.60 | 169.44 | 169.44 | 0.23% | 207,766 |
| Oct 16, 2026 | 168.75 | 180.00 | 165.00 | 169.05 | 169.05 | -2.04% | 132,162 |
| Oct 15, 2026 | 181.37 | 183.63 | 170.10 | 172.57 | 172.57 | -4.85% | 579,074 |
| Oct 14, 2026 | 175.80 | 189.50 | 173.78 | 181.37 | 181.37 | 3.81% | 1,484,384 |
| Oct 13, 2026 | 173.00 | 180.18 | 168.23 | 174.71 | 174.71 | 3.51% | 2,054,310 |
| Oct 12, 2026 | 145.30 | 173.83 | 145.30 | 168.79 | 168.79 | 15.26% | 2,840,397 |
| Oct 9, 2026 | 146.97 | 150.90 | 145.06 | 146.44 | 146.44 | 0.92% | 173,010 |
| Oct 8, 2026 | 150.50 | 155.20 | 144.00 | 145.11 | 145.11 | -4.32% | 330,517 |
| Oct 7, 2026 | 147.98 | 155.50 | 147.32 | 151.66 | 151.66 | 2.55% | 526,482 |
| Oct 6, 2026 | 148.96 | 152.99 | 145.92 | 147.89 | 147.89 | 1.32% | 436,659 |
| Oct 5, 2026 | 139.48 | 151.00 | 139.48 | 145.96 | 145.96 | 5.13% | 597,094 |
| Oct 1, 2026 | 143.00 | 144.99 | 135.00 | 138.84 | 138.84 | -4.25% | 169,840 |
| Sep 30, 2026 | 143.55 | 150.79 | 143.55 | 145.01 | 145.01 | -0.03% | 253,411 |
| Sep 29, 2026 | 146.50 | 147.65 | 141.70 | 145.05 | 145.05 | -0.58% | 302,819 |
| Sep 28, 2026 | 150.00 | 154.38 | 144.15 | 145.90 | 145.90 | -2.50% | 798,917 |
| Sep 25, 2026 | 130.00 | 153.51 | 130.00 | 149.64 | 149.64 | 14.49% | 2,561,542 |
| Sep 24, 2026 | 133.07 | 135.38 | 130.00 | 130.70 | 130.70 | -1.78% | 138,444 |
| Sep 23, 2026 | 132.53 | 137.66 | 131.33 | 133.07 | 133.07 | 1.25% | 134,159 |
| Sep 22, 2026 | 126.35 | 134.00 | 124.57 | 131.43 | 131.43 | 4.77% | 303,537 |
| Sep 21, 2026 | 126.90 | 128.20 | 123.53 | 125.45 | 125.45 | -2.15% | 110,224 |
| Sep 18, 2026 | 126.91 | 130.44 | 123.50 | 128.21 | 128.21 | 2.13% | 108,075 |
| Sep 17, 2026 | 126.00 | 128.00 | 123.63 | 125.54 | 125.54 | 0.30% | 80,447 |
| Sep 16, 2026 | 128.69 | 128.69 | 122.81 | 125.16 | 125.16 | -2.98% | 292,895 |
| Sep 15, 2026 | 135.62 | 136.08 | 127.00 | 129.00 | 129.00 | -4.18% | 195,212 |
| Sep 11, 2026 | 135.00 | 138.19 | 132.40 | 134.63 | 134.63 | -0.79% | 308,048 |
| Sep 10, 2026 | 140.00 | 142.09 | 135.13 | 135.70 | 135.70 | -2.93% | 199,436 |
| Sep 9, 2026 | 141.58 | 142.11 | 138.48 | 139.79 | 139.79 | -1.91% | 179,141 |
| Sep 8, 2026 | 143.23 | 146.11 | 142.11 | 142.51 | 142.51 | -1.79% | 122,119 |
| Sep 7, 2026 | 147.00 | 150.99 | 143.30 | 145.11 | 145.11 | -0.22% | 304,058 |
| Sep 4, 2026 | 146.00 | 146.98 | 143.20 | 145.43 | 145.43 | -0.57% | 186,868 |
| Sep 3, 2026 | 149.00 | 154.70 | 145.14 | 146.27 | 146.27 | -1.08% | 552,646 |
| Sep 2, 2026 | 142.31 | 154.47 | 142.31 | 147.87 | 147.87 | 3.91% | 734,892 |
| Sep 1, 2026 | 149.12 | 149.98 | 141.00 | 142.31 | 142.31 | -4.55% | 239,287 |
| Aug 31, 2026 | 149.16 | 157.80 | 146.09 | 149.10 | 149.10 | 0.78% | 715,571 |
| Aug 28, 2026 | 144.00 | 151.28 | 141.10 | 147.94 | 147.94 | 4.43% | 494,282 |
| Aug 27, 2026 | 140.33 | 145.00 | 139.10 | 141.67 | 141.67 | 0.39% | 260,812 |
| Aug 26, 2026 | 144.00 | 148.89 | 139.71 | 141.12 | 141.12 | -1.78% | 404,151 |