Mawana Sugars Limited MAWANASUG
NSE · India · Consumer Non-Durables
INR 138.99-6.02 (-4.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 138.84 | -4.25% | INR 143.00 | INR 144.99 | INR 135.00 | 169.84K |
| 2026-09-30 | INR 145.01 | -0.03% | INR 143.55 | INR 150.79 | INR 143.55 | 253.41K |
| 2026-09-29 | INR 145.05 | -0.58% | INR 146.50 | INR 147.65 | INR 141.70 | 302.82K |
| 2026-09-28 | INR 145.90 | -2.50% | INR 150.00 | INR 154.38 | INR 144.15 |
| 798.92K |
| 2026-09-25 | INR 149.64 | +14.49% | INR 130.00 | INR 153.51 | INR 130.00 | 2.56M |
| 2026-09-24 | INR 130.70 | -1.78% | INR 133.07 | INR 135.38 | INR 130.00 | 138.44K |
| 2026-09-23 | INR 133.07 | +1.25% | INR 132.53 | INR 137.66 | INR 131.33 | 134.16K |
| 2026-09-22 | INR 131.43 | +4.77% | INR 126.35 | INR 134.00 | INR 124.57 | 303.54K |
| 2026-09-21 | INR 125.45 | -2.15% | INR 126.90 | INR 128.20 | INR 123.53 | 110.22K |
| 2026-09-18 | INR 128.21 | +2.13% | INR 126.91 | INR 130.44 | INR 123.50 | 108.08K |
| 2026-09-17 | INR 125.54 | +0.30% | INR 126.00 | INR 128.00 | INR 123.63 | 80.45K |
| 2026-09-16 | INR 125.16 | -2.98% | INR 128.69 | INR 128.69 | INR 122.81 | 292.90K |
| 2026-09-15 | INR 129.00 | -4.18% | INR 135.62 | INR 136.08 | INR 127.00 | 195.21K |
| 2026-09-14 | INR 134.63 | 0.00% | INR 134.63 | INR 134.63 | INR 134.63 | 0 |
| 2026-09-11 | INR 134.63 | -0.79% | INR 135.00 | INR 138.19 | INR 132.40 | 308.05K |
| 2026-09-10 | INR 135.70 | -2.93% | INR 140.00 | INR 142.09 | INR 135.13 | 199.44K |
| 2026-09-09 | INR 139.79 | -1.91% | INR 141.58 | INR 142.11 | INR 138.48 | 179.14K |
| 2026-09-08 | INR 142.51 | -1.79% | INR 143.23 | INR 146.11 | INR 142.11 | 122.12K |
| 2026-09-07 | INR 145.11 | -0.22% | INR 147.00 | INR 150.99 | INR 143.30 | 304.06K |
| 2026-09-04 | INR 145.43 | -0.57% | INR 146.00 | INR 146.98 | INR 143.20 | 186.87K |
| 2026-09-03 | INR 146.27 | -1.08% | INR 149.00 | INR 154.70 | INR 145.14 | 552.65K |
| 2026-09-02 | INR 147.87 | +3.91% | INR 142.31 | INR 154.47 | INR 142.31 | 734.89K |
| 2026-09-01 | INR 142.31 | -4.55% | INR 149.12 | INR 149.98 | INR 141.00 | 239.29K |
| 2026-08-31 | INR 149.10 | +0.78% | INR 149.16 | INR 157.80 | INR 146.09 | 715.57K |
| 2026-08-28 | INR 147.94 | +4.43% | INR 144.00 | INR 151.28 | INR 141.10 | 494.28K |
| 2026-08-27 | INR 141.67 | +0.39% | INR 140.33 | INR 145.00 | INR 139.10 | 260.81K |
| 2026-08-26 | INR 141.12 | -1.78% | INR 144.00 | INR 148.89 | INR 139.71 | 404.15K |
| 2026-08-25 | INR 143.68 | -4.73% | INR 149.00 | INR 150.00 | INR 140.00 | 838.26K |
| 2026-08-24 | INR 150.81 | -1.13% | INR 155.00 | INR 164.00 | INR 146.00 | 1.68M |
| 2026-08-21 | INR 152.54 | +8.88% | INR 139.90 | INR 158.90 | INR 135.25 | 1.99M |
| 2026-08-20 | INR 140.10 | +8.84% | INR 130.99 | INR 143.15 | INR 129.30 | 1.92M |
| 2026-08-19 | INR 128.72 | +2.37% | INR 125.76 | INR 133.26 | INR 125.02 | 980.31K |
| 2026-08-18 | INR 125.74 | +1.35% | INR 126.00 | INR 130.50 | INR 124.15 | 813.77K |
| 2026-08-17 | INR 124.06 | +6.91% | INR 116.97 | INR 125.88 | INR 116.49 | 854.48K |
| 2026-08-14 | INR 116.04 | -0.28% | INR 115.18 | INR 122.70 | INR 114.80 | 319.64K |
| 2026-08-13 | INR 116.36 | +3.90% | INR 111.99 | INR 122.20 | INR 111.99 | 460.44K |
| 2026-08-12 | INR 111.99 | -2.76% | INR 115.17 | INR 116.00 | INR 111.10 | 265.74K |
| 2026-08-11 | INR 115.17 | +0.71% | INR 112.50 | INR 117.98 | INR 109.74 | 394.58K |
| 2026-08-10 | INR 114.36 | -1.27% | INR 115.00 | INR 123.14 | INR 113.20 | 679.88K |
| 2026-08-07 | INR 115.83 | +2.32% | INR 111.00 | INR 116.95 | INR 110.00 | 69.08K |
| 2026-08-06 | INR 113.20 | -3.79% | INR 111.78 | INR 116.00 | INR 111.78 | 135.53K |
| 2026-08-05 | INR 117.66 | +2.00% | INR 121.11 | INR 121.11 | INR 117.01 | 272.15K |
| 2026-08-04 | INR 115.35 | +5.00% | INR 115.35 | INR 115.35 | INR 115.35 | 13.95K |
| 2026-08-03 | INR 109.86 | +5.00% | INR 107.00 | INR 109.86 | INR 107.00 | 50.17K |
| 2026-07-31 | INR 104.63 | -0.46% | INR 105.11 | INR 107.24 | INR 104.00 | 14.79K |
| 2026-07-30 | INR 105.11 | -2.69% | INR 108.00 | INR 108.00 | INR 104.00 | 30.45K |
| 2026-07-29 | INR 108.02 | -0.12% | INR 107.52 | INR 109.54 | INR 107.00 | 67.91K |
| 2026-07-28 | INR 108.15 | -1.18% | INR 109.44 | INR 110.48 | INR 107.50 | 30.44K |
| 2026-07-27 | INR 109.44 | -0.61% | INR 110.20 | INR 112.50 | INR 108.00 | 42.29K |
| 2026-07-24 | INR 110.11 | -2.21% | INR 112.60 | INR 112.60 | INR 108.00 | 28.84K |
| 2026-07-23 | INR 112.60 | -1.30% | INR 112.20 | INR 114.75 | INR 111.15 | 26.22K |
| 2026-07-22 | INR 114.08 | -2.48% | INR 116.22 | INR 117.08 | INR 113.01 | 63.23K |
| 2026-07-21 | INR 116.98 | +4.40% | INR 111.72 | INR 117.65 | INR 111.10 | 169.69K |
| 2026-07-20 | INR 112.05 | -1.08% | INR 113.00 | INR 114.90 | INR 108.00 | 77.19K |
| 2026-07-17 | INR 113.27 | +0.05% | INR 112.70 | INR 115.50 | INR 112.30 | 46.11K |
| 2026-07-16 | INR 113.21 | -0.52% | INR 113.40 | INR 114.90 | INR 112.20 | 29.10K |
| 2026-07-15 | INR 113.80 | -0.69% | INR 114.59 | INR 115.10 | INR 112.50 | 32.89K |
| 2026-07-14 | INR 114.59 | +2.18% | INR 114.40 | INR 115.50 | INR 112.15 | 89.68K |
| 2026-07-13 | INR 112.15 | +0.13% | INR 110.00 | INR 114.50 | INR 110.00 | 124.34K |
| 2026-07-10 | INR 112.00 | +0.05% | INR 111.99 | INR 114.00 | INR 111.25 | 61.20K |
| 2026-07-09 | INR 111.94 | +3.24% | INR 108.43 | INR 112.50 | INR 106.00 | 97.12K |
| 2026-07-08 | INR 108.43 | -1.98% | INR 108.02 | INR 110.50 | INR 107.00 | 50.07K |
| 2026-07-07 | INR 110.62 | -0.21% | INR 112.00 | INR 113.89 | INR 105.99 | 166.74K |
| 2026-07-06 | INR 110.85 | +4.99% | INR 110.85 | INR 110.85 | INR 108.50 | 129.77K |
| 2026-07-03 | INR 105.58 | +4.99% | INR 102.60 | INR 105.58 | INR 102.51 | 85.79K |
| 2026-07-02 | INR 100.56 | -1.41% | INR 100.70 | INR 102.98 | INR 99.00 | 35.52K |
| 2026-07-01 | INR 102.00 | +2.76% | INR 99.25 | INR 103.00 | INR 97.60 | 80.92K |
| 2026-06-30 | INR 99.26 | -2.00% | INR 101.95 | INR 101.95 | INR 97.20 | 45.60K |
| 2026-06-29 | INR 101.29 | -4.07% | INR 107.40 | INR 107.40 | INR 100.32 | 66.76K |
| 2026-06-26 | INR 105.59 | 0.00% | INR 105.59 | INR 105.59 | INR 105.59 | 0 |
| 2026-06-25 | INR 105.59 | -7.17% | INR 110.70 | INR 110.70 | INR 105.00 | 66.25K |
| 2026-06-24 | INR 113.74 | -0.33% | INR 114.30 | INR 114.99 | INR 113.00 | 130.49K |
| 2026-06-23 | INR 114.12 | -0.42% | INR 112.40 | INR 114.88 | INR 112.40 | 139.49K |
| 2026-06-22 | INR 114.60 | +4.74% | INR 110.00 | INR 114.88 | INR 109.00 | 176.44K |
| 2026-06-19 | INR 109.41 | +0.88% | INR 109.50 | INR 110.25 | INR 107.00 | 50.20K |
| 2026-06-18 | INR 108.46 | +0.02% | INR 109.89 | INR 109.89 | INR 105.89 | 56.84K |
| 2026-06-17 | INR 108.44 | -0.71% | INR 110.00 | INR 110.00 | INR 107.00 | 41.72K |
| 2026-06-16 | INR 109.22 | +0.34% | INR 110.00 | INR 110.00 | INR 107.00 | 46.51K |
| 2026-06-15 | INR 108.85 | +4.43% | INR 106.10 | INR 109.35 | INR 104.70 | 99.47K |
| 2026-06-12 | INR 104.23 | +3.10% | INR 103.90 | INR 104.78 | INR 101.05 | 63.90K |
| 2026-06-11 | INR 101.10 | -0.85% | INR 104.00 | INR 104.80 | INR 100.50 | 45.24K |
| 2026-06-10 | INR 101.97 | -1.34% | INR 104.50 | INR 104.50 | INR 101.00 | 26.66K |
| 2026-06-09 | INR 103.35 | -2.91% | INR 108.00 | INR 108.00 | INR 101.13 | 63.17K |
| 2026-06-08 | INR 106.45 | +4.62% | INR 102.40 | INR 106.83 | INR 102.40 | 79.81K |
| 2026-06-05 | INR 101.75 | +4.41% | INR 102.00 | INR 102.32 | INR 97.60 | 86.99K |
| 2026-06-04 | INR 97.45 | +1.04% | INR 96.00 | INR 98.96 | INR 96.00 | 19.22K |
| 2026-06-03 | INR 96.45 | -1.34% | INR 97.28 | INR 97.99 | INR 95.55 | 22.21K |
| 2026-06-02 | INR 97.76 | -1.08% | INR 96.35 | INR 98.25 | INR 95.55 | 32.16K |
| 2026-06-01 | INR 98.83 | +1.40% | INR 97.47 | INR 99.74 | INR 97.00 | 26.24K |
| 2026-05-29 | INR 97.47 | -3.02% | INR 101.50 | INR 103.75 | INR 96.50 | 78.84K |