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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	82.44	83.04	83.04	83.49	82.44	18,483
November 25, 2025	82.1	82.44	82.44	83.5	82.1	13,471
November 24, 2025	84.3	82.85	82.85	84.3	82.75	17,841
November 21, 2025	84	83.82	83.82	84.79	83.16	13,901
November 19, 2025	83.73	84.04	84.04	84.45	83.69	16,484
November 18, 2025	84.7	83.73	83.73	84.7	83.31	12,215
November 17, 2025	84.81	83.88	83.88	84.89	83.8	15,319
November 14, 2025	83.05	84.39	84.39	84.74	82.6	22,607
November 13, 2025	84.7	83.05	83.05	85.26	82.5	39,452
November 12, 2025	84.64	84.44	84.44	85.19	84.1	22,513
November 11, 2025	85.1	84.64	84.64	85.23	84	15,692
November 10, 2025	85	85.1	85.1	86.4	84.99	77,581
November 07, 2025	85.8	85.48	85.48	86.89	85	28,861
November 06, 2025	86.65	85.96	85.96	87.86	85.51	20,518
November 04, 2025	86.35	87.24	87.24	87.94	86.35	12,055
November 03, 2025	87	87.15	87.15	87.99	87	18,455
October 31, 2025	88.4	87.39	87.39	88.4	87.3	11,140
October 30, 2025	88.55	87.82	87.82	88.55	87.55	18,912
October 29, 2025	87.7	88.09	88.09	88.5	86.98	40,993
October 28, 2025	87.5	87.27	87.27	87.5	86.78	51,187
October 27, 2025	87.9	86.71	86.71	87.9	86.05	19,608
October 24, 2025	87.74	86.89	86.89	87.74	86.1	40,288
October 23, 2025	87.64	87.28	87.28	88.7	87	49,870
October 21, 2025	88	87.64	87.64	88	86.8	17,014
October 20, 2025	87.7	86.32	86.32	87.7	85.74	30,146
October 17, 2025	87.05	85.72	85.72	88	85.1	38,111
October 16, 2025	87.4	87.08	87.08	88	86.3	32,981
October 15, 2025	85.05	87.01	87.01	87.89	85.05	22,655
October 14, 2025	89.1	85.04	85.04	89.91	83.3	156,004
October 13, 2025	88.8	89.09	89.09	90.99	88.8	41,186
October 10, 2025	90.45	90.22	90.22	90.8	89.59	29,802
October 09, 2025	90.44	90.25	90.25	91.1	89	30,630
October 08, 2025	90.9	90.44	90.44	91.69	89.6	60,124
October 07, 2025	88.89	90.11	90.11	90.9	88.5	38,307
October 06, 2025	90	89.23	89.23	90.46	88.8	15,572
October 03, 2025	88	89.49	89.49	90.39	88	15,113
October 01, 2025	88	89.36	89.36	90	87.19	31,880
September 30, 2025	89.59	88	88	89.59	87.25	25,733
September 29, 2025	90	88.5	88.5	90	88.14	16,743
September 26, 2025	91.48	88.03	88.03	91.48	87	49,764
September 25, 2025	91.6	90.16	90.16	91.94	90.01	29,959
September 24, 2025	91.93	91.37	91.37	93	91.05	50,355
September 23, 2025	91	92	92	92.43	91	12,287
September 22, 2025	91.7	91.48	91.48	93.24	91.1	15,520
September 19, 2025	92.5	91.78	91.78	93.05	91.16	29,863
September 18, 2025	93.83	92.64	92.64	94.8	92.19	44,107
September 17, 2025	93	92.71	92.71	93.75	92	24,719
September 16, 2025	94.27	93.01	93.01	94.27	92.55	22,282
September 15, 2025	92.69	92.46	92.46	94.35	92.3	53,520
September 12, 2025	94.15	92.51	92.51	94.9	92.16	25,815
September 11, 2025	91.64	93.44	93.44	94.98	91.41	49,656
September 10, 2025	94.4	92.29	92.29	95.49	91.2	53,579
September 09, 2025	91.15	94.41	94.41	98	90.49	256,584
September 08, 2025	93.15	90.65	90.65	93.55	90.1	26,123

Mawana Sugars Limited (MAWANASUG.NS) NSE