Mawana Sugars Limited (BOM:523371)
India
· Delayed Price · Currency is INR 101.27
-3.25 (-3.11%)
At close: Apr 28, 2026
Mawana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.28 | 105.28 | 101.20 | 101.27 | 101.27 | -3.11% | 5,459 |
| Apr 27, 2026 | 102.00 | 106.53 | 102.00 | 104.52 | 104.52 | 0.23% | 11,774 |
| Apr 24, 2026 | 106.19 | 108.12 | 103.00 | 104.28 | 104.28 | -2.23% | 9,737 |
| Apr 23, 2026 | 106.84 | 110.01 | 106.00 | 106.66 | 106.66 | 0.61% | 15,109 |
| Apr 22, 2026 | 103.80 | 106.71 | 103.54 | 106.01 | 106.01 | 3.48% | 3,993 |
| Apr 21, 2026 | 104.56 | 107.00 | 102.11 | 102.44 | 102.44 | -2.03% | 11,143 |
| Apr 20, 2026 | 105.40 | 106.78 | 102.62 | 104.56 | 104.56 | 0.21% | 12,085 |
| Apr 17, 2026 | 102.94 | 105.00 | 100.00 | 104.34 | 104.34 | 2.92% | 7,163 |
| Apr 16, 2026 | 98.72 | 101.85 | 98.10 | 101.38 | 101.38 | 3.32% | 8,998 |
| Apr 15, 2026 | 96.00 | 99.39 | 96.00 | 98.12 | 98.12 | 0.56% | 7,878 |
| Apr 13, 2026 | 96.29 | 98.90 | 96.29 | 97.57 | 97.57 | -0.70% | 11,902 |
| Apr 10, 2026 | 95.81 | 101.11 | 95.81 | 98.26 | 98.26 | 3.41% | 18,449 |
| Apr 9, 2026 | 96.89 | 97.54 | 94.47 | 95.02 | 95.02 | -1.08% | 5,043 |
| Apr 8, 2026 | 105.41 | 105.41 | 95.51 | 96.06 | 96.06 | -5.39% | 15,001 |
| Apr 7, 2026 | 101.52 | 105.24 | 100.72 | 101.53 | 101.53 | 1.95% | 13,117 |
| Apr 6, 2026 | 93.17 | 100.80 | 93.17 | 99.59 | 99.59 | 7.93% | 31,384 |
| Apr 2, 2026 | 89.92 | 95.10 | 88.80 | 92.27 | 92.27 | 0.56% | 8,745 |
| Apr 1, 2026 | 96.00 | 97.45 | 91.20 | 91.76 | 91.76 | -2.66% | 14,140 |
| Mar 30, 2026 | 89.12 | 97.57 | 84.84 | 94.27 | 94.27 | 8.42% | 44,445 |
| Mar 27, 2026 | 81.49 | 90.99 | 81.49 | 86.95 | 86.95 | 7.69% | 28,871 |
| Mar 25, 2026 | 81.51 | 82.48 | 80.13 | 80.74 | 80.74 | 1.30% | 7,654 |
| Mar 24, 2026 | 81.55 | 81.95 | 77.98 | 79.70 | 79.70 | -2.21% | 4,008 |
| Mar 23, 2026 | 81.64 | 82.09 | 80.00 | 81.50 | 81.50 | -1.13% | 3,045 |
| Mar 20, 2026 | 79.48 | 83.90 | 79.08 | 82.43 | 82.43 | 4.63% | 8,895 |
| Mar 19, 2026 | 78.47 | 79.21 | 78.02 | 78.78 | 78.78 | 0.18% | 2,098 |
| Mar 18, 2026 | 78.00 | 78.80 | 77.61 | 78.64 | 78.64 | 1.81% | 879 |
| Mar 17, 2026 | 77.20 | 78.08 | 76.82 | 77.24 | 77.24 | 1.52% | 1,687 |
| Mar 16, 2026 | 77.29 | 78.49 | 75.00 | 76.08 | 76.08 | -1.83% | 2,516 |
| Mar 13, 2026 | 79.78 | 80.79 | 77.15 | 77.50 | 77.50 | -3.37% | 3,352 |
| Mar 12, 2026 | 80.70 | 80.89 | 78.72 | 80.20 | 80.20 | -0.87% | 3,856 |
| Mar 11, 2026 | 79.97 | 81.27 | 79.97 | 80.90 | 80.90 | 1.56% | 2,978 |
| Mar 10, 2026 | 78.49 | 80.06 | 77.77 | 79.66 | 79.66 | 2.48% | 1,255 |
| Mar 9, 2026 | 79.00 | 81.95 | 76.11 | 77.73 | 77.73 | -1.92% | 43,043 |
| Mar 6, 2026 | 80.44 | 81.17 | 79.00 | 79.25 | 79.25 | -1.67% | 1,045 |
| Mar 5, 2026 | 80.64 | 82.90 | 80.38 | 80.60 | 80.60 | -1.96% | 2,425 |
| Mar 4, 2026 | 78.49 | 85.76 | 77.15 | 82.21 | 82.21 | 4.62% | 24,865 |
| Mar 2, 2026 | 81.64 | 81.64 | 78.18 | 78.58 | 78.58 | -3.76% | 2,291 |
| Feb 27, 2026 | 80.63 | 81.74 | 79.29 | 81.65 | 81.65 | 4.23% | 8,253 |
| Feb 26, 2026 | 77.85 | 79.06 | 76.83 | 78.34 | 78.34 | 2.32% | 2,487 |
| Feb 25, 2026 | 78.00 | 78.00 | 76.50 | 76.56 | 76.56 | -1.83% | 607 |
| Feb 24, 2026 | 78.31 | 78.31 | 77.38 | 77.99 | 77.99 | -0.01% | 186 |
| Feb 23, 2026 | 78.70 | 78.70 | 77.31 | 78.00 | 78.00 | -0.89% | 558 |
| Feb 20, 2026 | 76.55 | 78.70 | 76.55 | 78.70 | 78.70 | 1.55% | 764 |
| Feb 19, 2026 | 78.30 | 78.94 | 77.00 | 77.50 | 77.50 | -1.02% | 1,424 |
| Feb 18, 2026 | 78.01 | 78.85 | 77.77 | 78.30 | 78.30 | -0.32% | 518 |
| Feb 17, 2026 | 80.33 | 80.33 | 78.45 | 78.55 | 78.55 | -0.22% | 804 |
| Feb 16, 2026 | 79.01 | 79.78 | 78.55 | 78.72 | 78.72 | -1.92% | 2,222 |
| Feb 13, 2026 | 80.00 | 80.50 | 78.83 | 80.26 | 80.26 | -1.24% | 898 |
| Feb 12, 2026 | 80.77 | 82.56 | 79.52 | 81.27 | 81.27 | -0.33% | 2,047 |
| Feb 11, 2026 | 81.53 | 81.54 | 80.45 | 81.54 | 81.54 | 0.14% | 467 |
| Feb 10, 2026 | 80.60 | 81.57 | 80.00 | 81.43 | 81.43 | 1.07% | 442 |
| Feb 9, 2026 | 77.26 | 80.88 | 77.26 | 80.57 | 80.57 | 2.01% | 4,586 |
| Feb 6, 2026 | 78.80 | 79.71 | 77.50 | 78.98 | 78.98 | -0.74% | 2,887 |
| Feb 5, 2026 | 75.50 | 80.35 | 75.50 | 79.57 | 79.57 | -0.36% | 481 |
| Feb 4, 2026 | 78.69 | 80.61 | 78.69 | 79.86 | 79.86 | 1.44% | 3,102 |
| Feb 3, 2026 | 81.15 | 81.15 | 77.20 | 78.73 | 78.73 | -1.51% | 8,844 |
| Feb 2, 2026 | 79.49 | 80.57 | 78.01 | 79.94 | 79.94 | -0.22% | 743 |
| Feb 1, 2026 | 82.40 | 82.40 | 79.00 | 80.12 | 80.12 | -2.20% | 1,461 |
| Jan 30, 2026 | 79.21 | 82.84 | 79.21 | 81.92 | 81.92 | 3.04% | 2,360 |
| Jan 29, 2026 | 79.82 | 79.82 | 78.64 | 79.50 | 79.50 | - | 880 |
| Jan 28, 2026 | 79.73 | 81.08 | 79.20 | 79.50 | 79.50 | 1.27% | 436 |
| Jan 27, 2026 | 78.46 | 79.75 | 78.45 | 78.50 | 78.50 | -1.07% | 2,056 |
| Jan 23, 2026 | 88.00 | 88.00 | 78.00 | 79.35 | 79.35 | -1.55% | 2,862 |
| Jan 22, 2026 | 81.40 | 81.40 | 80.34 | 80.60 | 80.60 | 0.42% | 1,467 |
| Jan 21, 2026 | 80.00 | 81.39 | 79.12 | 80.26 | 80.26 | -0.05% | 1,991 |
| Jan 20, 2026 | 81.00 | 81.41 | 80.28 | 80.30 | 80.30 | -2.39% | 1,518 |
| Jan 19, 2026 | 82.30 | 82.58 | 81.95 | 82.27 | 82.27 | -0.02% | 4,770 |
| Jan 16, 2026 | 92.50 | 92.50 | 82.29 | 82.29 | 82.29 | -1.64% | 795 |
| Jan 14, 2026 | 82.84 | 83.66 | 82.01 | 83.66 | 83.66 | 1.30% | 1,286 |
| Jan 13, 2026 | 83.72 | 84.94 | 82.56 | 82.59 | 82.59 | -1.04% | 8,692 |
| Jan 12, 2026 | 84.05 | 84.05 | 81.77 | 83.46 | 83.46 | -0.70% | 5,762 |
| Jan 9, 2026 | 84.48 | 84.95 | 83.40 | 84.05 | 84.05 | -0.51% | 1,010 |
| Jan 8, 2026 | 87.40 | 87.40 | 84.20 | 84.48 | 84.48 | -4.40% | 4,665 |
| Jan 7, 2026 | 85.44 | 88.82 | 85.44 | 88.37 | 88.37 | 1.86% | 1,646 |
| Jan 6, 2026 | 86.51 | 86.99 | 84.51 | 86.76 | 86.76 | -0.22% | 1,698 |
| Jan 5, 2026 | 87.12 | 87.43 | 86.34 | 86.95 | 86.95 | -0.40% | 3,712 |
| Jan 2, 2026 | 87.65 | 88.11 | 87.12 | 87.30 | 87.30 | -0.76% | 3,191 |
| Jan 1, 2026 | 91.50 | 91.50 | 87.60 | 87.97 | 87.97 | -3.15% | 2,462 |
| Dec 31, 2025 | 87.42 | 91.50 | 87.42 | 90.83 | 90.83 | 1.09% | 5,777 |
| Dec 30, 2025 | 89.39 | 89.85 | 88.02 | 89.85 | 89.85 | 0.38% | 2,399 |
| Dec 29, 2025 | 91.50 | 91.50 | 88.00 | 89.51 | 89.51 | -0.22% | 2,815 |
| Dec 26, 2025 | 84.05 | 90.00 | 84.05 | 89.71 | 89.71 | 7.23% | 18,721 |
| Dec 24, 2025 | 86.00 | 86.00 | 83.18 | 83.66 | 83.66 | -2.04% | 1,942 |
| Dec 23, 2025 | 85.32 | 85.50 | 84.00 | 85.40 | 85.40 | 1.30% | 2,033 |
| Dec 22, 2025 | 84.69 | 84.69 | 83.46 | 84.30 | 84.30 | 0.83% | 15,185 |
| Dec 19, 2025 | 83.01 | 85.15 | 81.01 | 83.61 | 83.61 | 1.30% | 5,624 |
| Dec 18, 2025 | 82.85 | 82.95 | 81.69 | 82.54 | 82.54 | -0.27% | 763 |
| Dec 17, 2025 | 83.43 | 84.33 | 82.04 | 82.76 | 82.76 | -0.50% | 8,534 |
| Dec 16, 2025 | 84.00 | 84.90 | 83.00 | 83.18 | 83.18 | -1.19% | 1,548 |
| Dec 15, 2025 | 81.04 | 85.01 | 80.00 | 84.18 | 84.18 | 0.07% | 721 |
| Dec 12, 2025 | 84.00 | 84.30 | 83.95 | 84.12 | 84.12 | 0.20% | 277 |
| Dec 11, 2025 | 84.90 | 85.00 | 83.33 | 83.95 | 83.95 | -2.28% | 3,695 |
| Dec 10, 2025 | 80.92 | 85.96 | 80.66 | 85.91 | 85.91 | 6.34% | 14,427 |
| Dec 9, 2025 | 79.02 | 81.00 | 78.79 | 80.79 | 80.79 | 2.24% | 1,156 |
| Dec 8, 2025 | 80.69 | 80.73 | 78.10 | 79.02 | 79.02 | -3.01% | 3,386 |
| Dec 5, 2025 | 82.25 | 82.58 | 81.00 | 81.47 | 81.47 | -0.74% | 1,494 |
| Dec 4, 2025 | 82.90 | 82.90 | 82.04 | 82.08 | 82.08 | 0.04% | 694 |
| Dec 3, 2025 | 82.00 | 82.45 | 82.00 | 82.05 | 82.05 | -0.38% | 414 |
| Dec 2, 2025 | 84.07 | 84.07 | 82.19 | 82.36 | 82.36 | -2.03% | 1,010 |
| Dec 1, 2025 | 84.10 | 84.10 | 83.96 | 84.07 | 84.07 | 0.85% | 368 |