Mawana Sugars Limited (MAWANASUG.NS) NSE

95.72

+5.07(+5.59%)

Updated at September 09 12:06PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	93.01	93.01	93.01	94.75	92.69	17,137
September 04, 2025	95.9	93.19	93.19	95.9	93	48,074
September 03, 2025	92.1	93.91	93.91	95	92.1	103,789
September 02, 2025	89.89	92.3	92.3	95.65	89.89	369,287
September 01, 2025	89.49	87.94	87.94	89.49	87.11	20,699
August 29, 2025	88.92	87.65	87.65	89.5	87.41	13,632
August 28, 2025	88.51	88.07	88.07	88.51	86.55	14,680
August 26, 2025	89.04	88.51	88.51	89.89	88	14,482
August 25, 2025	89.25	88.9	88.9	90.48	88.23	24,960
August 22, 2025	92.87	89.25	89.25	92.87	89	28,307
August 21, 2025	92.99	91.11	91.11	92.99	90.4	27,244
August 20, 2025	90.31	91.55	91.55	92.75	89.75	73,230
August 19, 2025	88.15	90.31	90.31	91	88.15	20,079
August 18, 2025	89.03	88.15	88.15	90	87.55	21,662
August 14, 2025	90	88.94	88.94	90	88.11	20,723
August 13, 2025	89.5	89.66	89.66	90.14	88.08	36,732
August 12, 2025	88.74	89.46	89.46	90.15	88	24,383
August 11, 2025	88.38	88.14	88.14	88.6	85.74	35,701
August 08, 2025	87.22	87.95	87.95	89.2	87.02	49,051
August 07, 2025	88	86.84	86.84	88.73	85.5	61,275
August 06, 2025	89.25	88.44	88.44	89.62	88	31,141
August 05, 2025	90	89.25	89.25	90.59	88.85	35,504
August 04, 2025	91.91	90.04	90.04	91.91	89.3	90,296
August 01, 2025	94.05	92.02	92.02	97.16	91.31	153,108
July 31, 2025	96	95.85	95.85	96.47	95	31,657
July 30, 2025	96.8	96.35	96.35	97.24	94.56	46,775
July 29, 2025	96.01	96.33	96.33	97	95.43	32,258
July 28, 2025	97	96.67	96.67	98.3	96	49,822
July 25, 2025	97	96.78	96.78	98.6	96.25	37,611
July 24, 2025	97.49	97.35	97.35	98	96.2	22,355
July 23, 2025	97	96.96	96.96	97.49	95.5	30,590
July 22, 2025	98	95.96	95.96	98.48	95.5	59,582
July 21, 2025	97.75	97.66	97.66	98.3	96.35	47,919
July 18, 2025	99.45	97.21	97.21	99.45	95.22	152,695
July 17, 2025	100.5	99.19	99.19	100.8	98.8	63,752
July 16, 2025	100.05	100.01	100.01	100.9	99.8	65,189
July 15, 2025	100.1	100.17	100.17	101.78	99.9	59,496
July 14, 2025	101.5	100.1	100.1	101.5	99.75	67,359
July 11, 2025	101	101.01	101.01	102.2	100	41,558
July 10, 2025	100.8	100.94	100.94	102.2	100.44	21,333
July 09, 2025	100.9	101.56	101.56	102.34	100.36	39,095
July 08, 2025	101.06	101.84	101.84	103.9	99.7	77,747
July 07, 2025	100.5	101.04	101.04	104.68	100.12	142,702
July 04, 2025	100.66	100.45	100.45	102	99.61	60,302
July 03, 2025	100.12	100.72	100.72	101.31	100.05	37,212
July 02, 2025	101.8	100.9	100.9	102.4	100.16	56,579
July 01, 2025	101.51	101.8	101.8	103.95	101.29	47,332
June 30, 2025	103	102.41	102.41	103.35	102	31,207
June 27, 2025	102.55	102.73	102.73	104.5	101.45	119,155
June 26, 2025	102.5	102.34	102.34	104.4	101.5	78,869
June 25, 2025	100.7	103.17	103.17	103.79	100.7	85,036
June 24, 2025	100.98	100.18	100.18	102.35	99.82	87,405
June 23, 2025	98.25	99.3	99.3	99.75	97.71	57,667
June 20, 2025	98.68	99.11	99.11	101	97.51	76,420
June 19, 2025	101.9	98.69	97.69	102.29	98.1	99,797
June 18, 2025	102	101.25	100.22	103.22	100.2	95,931
June 17, 2025	103.85	102.56	101.52	105.54	102	83,160
June 16, 2025	105.1	103.79	102.74	105.62	102.05	78,153
June 13, 2025	105	104.77	103.71	107	102.41	102,340
June 12, 2025	109.05	106.24	105.16	109.5	105.22	84,303