NSE:MAWANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	111.99	114.00	111.25	112.00	112.00	0.05%	61,198
Jul 9, 2026	108.43	112.50	106.00	111.94	111.94	3.24%	97,120
Jul 8, 2026	108.02	110.50	107.00	108.43	108.43	-1.98%	50,071
Jul 7, 2026	112.00	113.89	105.99	110.62	110.62	-0.21%	166,739
Jul 6, 2026	110.85	110.85	108.50	110.85	110.85	4.99%	129,772
Jul 3, 2026	102.60	105.58	102.51	105.58	105.58	4.99%	85,786
Jul 2, 2026	100.70	102.98	99.00	100.56	100.56	-1.41%	35,523
Jul 1, 2026	99.25	103.00	97.60	102.00	102.00	2.76%	80,918
Jun 30, 2026	101.95	101.95	97.20	99.26	99.26	-2.00%	45,600
Jun 29, 2026	107.40	107.40	100.32	101.29	101.29	-4.07%	66,761
Jun 25, 2026	110.70	110.70	105.00	105.59	105.59	-3.78%	66,254
Jun 24, 2026	114.30	114.99	113.00	113.74	109.74	-0.33%	130,493
Jun 23, 2026	112.40	114.88	112.40	114.12	110.11	-0.42%	139,486
Jun 22, 2026	110.00	114.88	109.00	114.60	110.57	4.74%	176,443
Jun 19, 2026	109.50	110.25	107.00	109.41	105.56	0.88%	50,196
Jun 18, 2026	109.89	109.89	105.89	108.46	104.65	0.02%	56,839
Jun 17, 2026	110.00	110.00	107.00	108.44	104.63	-0.71%	41,721
Jun 16, 2026	110.00	110.00	107.00	109.22	105.38	0.34%	46,511
Jun 15, 2026	106.10	109.35	104.70	108.85	105.02	4.43%	99,471
Jun 12, 2026	103.90	104.78	101.05	104.23	100.56	3.10%	63,896
Jun 11, 2026	104.00	104.80	100.50	101.10	97.54	-0.85%	45,240
Jun 10, 2026	104.50	104.50	101.00	101.97	98.38	-1.34%	26,658
Jun 9, 2026	108.00	108.00	101.13	103.35	99.72	-2.91%	63,172
Jun 8, 2026	102.40	106.83	102.40	106.45	102.71	4.62%	79,813
Jun 5, 2026	102.00	102.32	97.60	101.75	98.17	4.41%	86,985
Jun 4, 2026	96.00	98.96	96.00	97.45	94.02	1.04%	19,223
Jun 3, 2026	97.28	97.99	95.55	96.45	93.06	-1.34%	22,208
Jun 2, 2026	96.35	98.25	95.55	97.76	94.32	-1.08%	32,162
Jun 1, 2026	97.47	99.74	97.00	98.83	95.35	1.40%	26,239
May 29, 2026	101.50	103.75	96.50	97.47	94.04	-3.02%	78,842
May 27, 2026	99.90	103.40	98.50	100.51	96.98	2.04%	30,481
May 26, 2026	99.88	99.95	98.00	98.50	95.04	-1.99%	36,649
May 25, 2026	102.10	103.70	98.95	100.50	96.97	-1.68%	80,034
May 22, 2026	103.49	104.00	101.00	102.22	98.63	0.71%	32,030
May 21, 2026	103.00	105.90	101.00	101.50	97.93	-1.46%	33,881
May 20, 2026	102.00	104.00	100.70	103.00	99.38	0.69%	30,732
May 19, 2026	102.90	103.95	100.55	102.29	98.69	-0.37%	48,775
May 18, 2026	105.65	105.65	102.13	102.67	99.06	-4.49%	47,657
May 15, 2026	103.00	108.90	99.15	107.50	103.72	3.48%	69,040
May 14, 2026	107.90	107.90	102.51	103.88	100.23	-3.73%	99,972
May 13, 2026	106.02	110.80	106.02	107.90	104.11	0.33%	47,319
May 12, 2026	112.00	113.10	106.92	107.54	103.76	-4.44%	69,899
May 11, 2026	112.00	116.80	105.84	112.54	108.58	1.01%	100,264
May 8, 2026	109.15	115.00	109.15	111.41	107.49	-2.66%	62,298
May 7, 2026	118.34	118.34	113.60	114.45	110.43	-3.67%	274,270
May 6, 2026	120.50	123.75	117.30	118.81	114.63	-0.41%	408,821
May 5, 2026	112.00	121.00	111.80	119.30	115.10	6.10%	683,872
May 4, 2026	113.10	116.00	111.00	112.44	108.49	-0.52%	326,205
Apr 30, 2026	103.85	116.79	103.40	113.03	109.05	8.84%	1,716,386
Apr 29, 2026	102.85	107.05	102.85	103.85	100.20	2.07%	138,206