Mawana Sugars Limited(IN:MAWANASUG)
₹143.60-2.70 (-1.85%)
IN:MAWANASUG
Mawana Sugars Limited historical prices
₹143.60
At close:-2.70 (-1.85%)
Want to see IN:MAWANASUG full AI Analyst Report?
Mawana Sugars Limited (MAWANASUG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 145.05 | 152.90 | 142.55 | 143.60 | 143.60 | -1.85% | 7,160 | 0.25 |
| Nov 11, 2026 | 141.00 | 148.80 | 141.00 | 146.30 | 146.30 | -0.17% | 1,624 | 0.06 |
| Nov 10, 2026 | 146.55 | 151.60 | 146.25 | 146.55 | 146.55 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 149.00 | 151.60 | 146.25 | 146.55 | 146.55 | -2.62% | 1,405 | 0.05 |
| Nov 06, 2026 | 157.00 | 157.00 | 149.85 | 150.50 | 150.50 | -4.57% | 2,586 | 0.09 |
| Nov 05, 2026 | 166.00 | 166.00 | 155.20 | 157.70 | 157.70 | -1.31% | 4,946 | 0.16 |
| Nov 04, 2026 | 157.90 | 159.80 | 150.00 | 159.80 | 159.80 | +4.99% | 3,214 | 0.10 |
| Nov 03, 2026 | 150.00 | 155.00 | 150.00 | 152.20 | 152.20 | +2.70% | 2,113 | 0.07 |
| Nov 02, 2026 | 154.80 | 154.80 | 142.50 | 148.20 | 148.20 | -0.77% | 2,197 | 0.07 |
| Oct 30, 2026 | 156.00 | 156.00 | 149.15 | 149.35 | 149.35 | -4.87% | 2,253 | 0.07 |
| Oct 29, 2026 | 146.60 | 157.00 | 146.60 | 157.00 | 157.00 | +4.98% | 9,590 | 0.29 |
| Oct 28, 2026 | 145.10 | 153.80 | 143.25 | 149.55 | 149.55 | -0.30% | 7,258 | 0.22 |
| Oct 27, 2026 | 154.90 | 154.90 | 146.00 | 150.00 | 150.00 | -1.22% | 6,532 | 0.20 |
| Oct 26, 2026 | 156.00 | 164.00 | 151.60 | 151.85 | 151.85 | -4.83% | 3,507 | 0.11 |
| Oct 23, 2026 | 173.80 | 173.80 | 158.30 | 159.55 | 159.55 | -4.23% | 4,437 | 0.14 |
| Oct 22, 2026 | 172.00 | 172.00 | 163.30 | 166.60 | 166.60 | -3.05% | 7,205 | 0.22 |
| Oct 21, 2026 | 165.00 | 175.00 | 163.70 | 171.85 | 171.85 | +1.18% | 13,293 | 0.41 |
| Oct 20, 2026 | 169.85 | 173.85 | 160.25 | 169.85 | 169.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 173.50 | 173.85 | 160.25 | 169.85 | 169.85 | +1.40% | 9,688 | 0.30 |
| Oct 16, 2026 | 173.20 | 177.00 | 164.50 | 167.50 | 167.50 | -3.21% | 19,815 | 0.62 |
| Oct 15, 2026 | 182.00 | 183.30 | 170.30 | 173.05 | 173.05 | -4.76% | 55,960 | 1.81 |
| Oct 14, 2026 | 176.95 | 189.40 | 173.25 | 181.70 | 181.70 | +4.13% | 83,821 | 2.83 |
| Oct 13, 2026 | 172.95 | 179.70 | 168.35 | 174.50 | 174.50 | +3.44% | 79,709 | 2.81 |
| Oct 12, 2026 | 142.75 | 173.85 | 142.75 | 168.70 | 168.70 | +15.23% | 68,607 | 2.51 |
| Oct 09, 2026 | 143.60 | 149.05 | 143.60 | 146.40 | 146.40 | +1.04% | 3,233 | 0.12 |
| Oct 08, 2026 | 157.00 | 157.00 | 144.00 | 144.90 | 144.90 | -4.01% | 13,993 | 0.51 |
| Oct 07, 2026 | 148.55 | 155.55 | 148.10 | 150.95 | 150.95 | +1.92% | 48,134 | 1.82 |
| Oct 06, 2026 | 149.25 | 153.00 | 146.15 | 148.10 | 148.10 | +1.26% | 20,471 | 0.78 |
| Oct 05, 2026 | 136.70 | 150.35 | 136.70 | 146.25 | 146.25 | +4.88% | 24,656 | 0.95 |
| Oct 02, 2026 | 139.45 | 143.55 | 134.95 | 139.45 | 139.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 142.90 | 143.55 | 134.95 | 139.45 | 139.45 | -3.76% | 8,567 | 0.33 |
| Sep 30, 2026 | 145.95 | 150.55 | 144.35 | 144.90 | 144.90 | -0.10% | 13,949 | 0.54 |
| Sep 29, 2026 | 144.60 | 146.60 | 141.50 | 145.05 | 145.05 | -0.38% | 10,153 | 0.39 |
| Sep 28, 2026 | 149.30 | 154.00 | 144.60 | 145.60 | 145.60 | -2.74% | 46,904 | 1.87 |
| Sep 25, 2026 | 128.70 | 153.45 | 128.70 | 149.70 | 149.70 | +14.27% | 126,228 | 5.43 |
| Sep 24, 2026 | 136.00 | 136.00 | 130.65 | 131.00 | 131.00 | -1.43% | 8,263 | 0.36 |
| Sep 23, 2026 | 135.00 | 137.30 | 131.50 | 132.90 | 132.90 | +1.30% | 23,797 | 1.04 |
| Sep 22, 2026 | 125.40 | 133.80 | 124.60 | 131.20 | 131.20 | +4.58% | 15,308 | 0.67 |
| Sep 21, 2026 | 122.70 | 127.95 | 122.30 | 125.45 | 125.45 | -2.45% | 10,116 | 0.44 |
| Sep 18, 2026 | 125.30 | 129.80 | 124.00 | 128.60 | 128.60 | +2.51% | 4,104 | 0.18 |
| Sep 17, 2026 | 125.45 | 127.45 | 123.40 | 125.45 | 125.45 | +0.20% | 14,001 | 0.60 |
| Sep 16, 2026 | 128.00 | 128.55 | 123.20 | 125.20 | 125.20 | -2.95% | 24,596 | 1.07 |
| Sep 15, 2026 | 135.00 | 136.45 | 128.55 | 129.00 | 129.00 | -4.90% | 18,891 | 0.83 |
| Sep 14, 2026 | 135.65 | 138.00 | 130.00 | 135.65 | 135.65 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 130.00 | 138.00 | 130.00 | 135.65 | 135.65 | -0.44% | 76,747 | 3.52 |
| Sep 10, 2026 | 137.95 | 142.10 | 135.10 | 136.25 | 136.25 | -2.82% | 19,506 | 0.89 |
| Sep 09, 2026 | 141.75 | 141.75 | 138.40 | 140.20 | 140.20 | -1.37% | 11,469 | 0.53 |
| Sep 08, 2026 | 143.35 | 146.00 | 142.15 | 142.15 | 142.15 | -2.03% | 6,089 | 0.28 |
| Sep 07, 2026 | 149.30 | 150.65 | 144.45 | 145.10 | 145.10 | -0.14% | 21,054 | 0.98 |
| Sep 04, 2026 | 147.85 | 147.85 | 143.35 | 145.30 | 145.30 | -0.62% | 27,327 | 1.29 |
