Mawana Sugars Limited - MAWANASUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77	78.07	78.07	78.5	76.26	25,168
February 19, 2026	78	77.45	77.45	79.34	76.1	16,842
February 18, 2026	78.1	78.16	78.16	79.89	78.05	28,923
February 17, 2026	80	78.54	78.54	80	78.01	25,960
February 16, 2026	79.57	78.95	78.95	79.76	78.62	33,588
February 13, 2026	81	79.57	79.57	81	79.23	39,818
February 12, 2026	81.55	81.23	81.23	82	80.41	25,418
February 11, 2026	82.5	81.65	81.65	82.5	80.55	25,946
February 10, 2026	81.5	81.16	81.16	81.5	79.74	49,319
February 09, 2026	79.99	80.6	80.6	80.8	79.29	54,887
February 06, 2026	80.2	78.89	78.89	80.2	78.55	20,026
February 05, 2026	79.77	79.4	79.4	80.79	79.02	24,705
February 04, 2026	78.85	79.77	79.77	80.5	77.7	43,383
February 03, 2026	82.4	78.49	78.49	83.4	76.1	134,710
February 02, 2026	80.61	79.38	79.38	80.61	78.49	25,254
February 01, 2026	83.4	78.9	78.9	83.4	78.71	43,433
January 30, 2026	79.05	82.12	82.12	83	79.01	143,396
January 29, 2026	80.5	79.34	79.34	80.59	78.71	37,422
January 28, 2026	80	80.05	80.05	81.05	79.1	37,139
January 27, 2026	79.6	78.36	78.36	79.87	78	29,151
January 23, 2026	80.5	78.45	78.45	81.8	77.66	48,030
January 22, 2026	80.25	80.84	80.84	82.2	80.25	18,143
January 21, 2026	80	80.08	80.08	81.97	79.5	63,137
January 20, 2026	82.24	80.11	80.11	83.1	80	29,444
January 19, 2026	82	81.84	81.84	83.98	81	21,563
January 16, 2026	83.6	82.34	82.34	84.04	82.01	24,648
January 14, 2026	81.9	83.6	83.6	84.79	81.71	88,782
January 13, 2026	81.8	82.4	82.4	85	81.8	54,305
January 12, 2026	84.9	83.4	83.4	84.9	81.2	34,499
January 09, 2026	84.45	84.07	84.07	85.8	83.62	33,250
January 08, 2026	89.49	84.45	84.45	89.49	84.1	45,158
January 07, 2026	87.48	88.03	88.03	88.79	85.61	44,096
January 06, 2026	88.49	87.05	87.05	88.49	85.05	25,435
January 05, 2026	87.02	86.79	86.79	87.77	86.3	36,296
January 02, 2026	88	87.44	87.44	88.5	87.2	37,386
January 01, 2026	90.59	87.78	87.78	90.59	87.02	62,125
December 31, 2025	88.7	90.14	90.14	92.25	88.06	63,700
December 30, 2025	89.5	89.61	89.61	89.9	88	27,312
December 29, 2025	88.11	89.39	89.39	90.99	87.9	68,436
December 26, 2025	84.8	89.73	89.73	90.55	84.03	227,558
December 24, 2025	85.99	83.6	83.6	85.99	83	33,025
December 23, 2025	85	85.34	85.34	85.94	83.31	39,505
December 22, 2025	85.03	84.21	84.21	85.03	83.02	36,656
December 19, 2025	83.88	84.34	84.34	85.25	81	82,058
December 18, 2025	82.1	82.44	82.44	83.83	81.6	22,238
December 17, 2025	84.8	82.65	82.65	84.8	82.1	24,600
December 16, 2025	83.08	83.22	83.22	85	83.06	21,960
December 15, 2025	85.73	83.99	83.99	85.73	82.8	13,129
December 12, 2025	85.35	83.98	83.98	85.35	83.5	26,149
December 11, 2025	84	83.84	83.84	85.49	82.83	55,890
December 10, 2025	79	85.58	85.58	86.49	79	129,761
December 09, 2025	78.74	80.53	80.53	81	78.74	24,905
December 08, 2025	81.3	78.74	78.74	81.3	78.32	35,043
December 05, 2025	83.29	81.09	81.09	83.29	80.76	20,536
December 04, 2025	83	82.21	82.21	83.01	82.01	11,312
December 03, 2025	83.8	82.17	82.17	83.8	82	11,905
December 02, 2025	84.79	82.57	82.57	84.79	82.14	78,675
December 01, 2025	85	83.87	83.87	85	83.5	6,561
November 28, 2025	82.25	83.68	83.68	83.98	82.25	12,257
November 27, 2025	82.8	82.64	82.64	84	82.21	18,460

Mawana Sugars Limited (MAWANASUG.NS) NSE