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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mawana Sugars Limited (MAWANASUG.NS) NSE