NSE - Delayed Quote INR

Mawana Sugars Limited (MAWANASUG.NS)

Compare
92.74
-0.67
(-0.72%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202593.9994.8992.0292.7492.7432,976
Jan 14, 202590.2094.3090.2093.4193.4152,660
Jan 13, 202590.5292.9989.7590.8290.8296,890
Jan 10, 202597.5097.5092.5593.2393.2394,428
Jan 9, 202597.9997.9996.4197.2097.2023,970
Jan 8, 202599.8099.8096.4096.9696.9668,852
Jan 7, 202596.9999.9396.9999.5699.5642,289
Jan 6, 2025100.98102.0196.0096.8596.8566,576
Jan 3, 2025100.94100.9499.66100.06100.0615,164
Jan 2, 2025101.00101.6099.2099.6699.6660,577
Jan 1, 202599.68101.2798.86100.27100.2766,292
Dec 31, 202498.0098.7097.1598.3698.3629,618
Dec 30, 202497.4998.0195.7096.8896.8842,901
Dec 27, 202497.5098.2597.0097.2797.2745,796
Dec 26, 202499.2599.3097.0097.3597.3573,670
Dec 24, 202499.69100.0096.7597.9697.96136,035
Dec 23, 2024100.90101.6898.1598.7098.7083,215
Dec 20, 2024101.60101.9099.15100.48100.4890,697
Dec 19, 2024100.01102.3898.28101.07101.07193,695
Dec 18, 2024104.30104.30100.01100.68100.6891,196
Dec 17, 2024101.01106.0098.20104.01104.01160,087
Dec 16, 2024103.44103.85102.48102.66102.66123,345
Dec 13, 2024103.00103.95102.00102.79102.7966,199
Dec 12, 2024106.00107.39103.00103.63103.6387,105
Dec 11, 2024107.50108.75105.00105.43105.43134,594
Dec 10, 2024103.90107.10103.55106.58106.58139,248
Dec 9, 2024104.05105.00103.03103.29103.2980,872
Dec 6, 2024105.19105.68104.00104.60104.6055,321
Dec 5, 2024104.95105.67104.00104.78104.7864,394
Dec 4, 2024104.98105.84103.30104.95104.95102,667
Dec 3, 2024102.97105.00102.97104.38104.3851,166
Dec 2, 2024103.00104.00102.01103.04103.0479,706
Nov 29, 2024103.00103.70101.87102.97102.9777,655
Nov 28, 2024102.59104.70102.29102.97102.97117,893
Nov 27, 2024101.70103.11101.35102.37102.3779,902
Nov 26, 2024100.30102.00100.10101.60101.60120,361
Nov 25, 2024102.69102.69100.00100.15100.15139,188
Nov 22, 2024 3.00 Dividend
Nov 22, 2024101.16101.95100.00100.83100.83166,565
Nov 21, 2024103.90104.50102.25103.84100.84118,879
Nov 19, 2024102.66104.50101.86103.79100.79179,344
Nov 18, 2024101.90102.6898.81101.4698.53131,882
Nov 14, 202499.98101.7499.74100.4097.5074,278
Nov 13, 2024103.77103.9997.9099.4896.61201,725
Nov 12, 2024103.95106.22103.00103.77100.7798,294
Nov 11, 2024103.91105.06101.77102.2299.27175,661
Nov 8, 2024106.80107.19103.55105.49102.44108,752
Nov 7, 2024107.95108.48105.55105.76102.7078,572
Nov 6, 2024106.35108.09105.80107.45104.35117,031
Nov 5, 2024104.00106.89104.00105.97102.91101,646
Nov 4, 2024106.95106.95101.80102.7599.7898,709
Nov 1, 2024105.90106.92104.61105.46102.4125,520
Oct 31, 2024105.69106.99103.52104.99101.9690,678
Oct 30, 2024100.45106.50100.45105.14102.10192,657
Oct 29, 2024100.40103.9099.40100.4397.53169,416
Oct 28, 2024101.60102.1695.6298.8796.01656,052
Oct 25, 2024108.50108.70102.00102.8399.86108,409
Oct 24, 2024109.21109.49107.01108.21105.0852,245
Oct 23, 2024106.72110.52104.60109.21106.05181,202
Oct 22, 2024110.00110.00106.15106.72103.64132,708
Oct 21, 2024113.00113.35109.15109.72106.5583,459
Oct 18, 2024111.00113.37109.23112.98109.72126,323
Oct 17, 2024114.91115.29111.00111.42108.20129,037
Oct 16, 2024116.49116.49114.21114.61111.3087,012
Oct 15, 2024116.75117.51114.36116.20112.84109,018
Oct 14, 2024116.15119.52115.28116.46113.10106,191
Oct 11, 2024113.60117.37112.60115.79112.44259,115
Oct 10, 2024116.51117.28112.61113.14109.87150,991
Oct 9, 2024116.77118.20116.00116.37113.0174,069
Oct 8, 2024112.80117.35111.21116.66113.29150,279
Oct 7, 2024119.04120.35111.47112.46109.21241,929
Oct 4, 2024121.70123.36118.00119.04115.60183,968
Oct 3, 2024124.58126.25120.06121.65118.14310,269
Oct 1, 2024124.45128.30124.09126.70123.04382,404
Sep 30, 2024124.20125.81122.01124.69121.09351,179
Sep 27, 2024122.10129.35121.98124.18120.591,296,332
Sep 26, 2024122.95122.95118.00118.70115.27190,336
Sep 25, 2024122.00126.90121.50122.34118.81479,420
Sep 24, 2024123.30123.61120.80121.29117.79131,682
Sep 23, 2024124.45126.50122.25122.94119.39210,799
Sep 20, 2024118.60124.00117.81122.02118.49511,506
Sep 19, 2024119.00122.50115.25117.68114.28434,527
Sep 18, 2024117.10121.00115.65116.89113.51262,270
Sep 17, 2024118.65118.85114.60115.28111.95181,939
Sep 16, 2024116.45121.30116.45118.05114.64275,311
Sep 13, 2024114.20118.71114.10115.30111.97186,240
Sep 12, 2024114.90115.49113.20113.72110.43269,999
Sep 11, 2024119.74120.20113.20113.92110.63262,944
Sep 10, 2024119.00121.10118.22119.74116.28123,554
Sep 9, 2024120.50120.59117.15118.12114.71244,964
Sep 6, 2024123.27124.10118.00118.95115.51280,919
Sep 5, 2024126.00126.95122.32122.87119.32176,411
Sep 4, 2024122.65126.96122.65124.44120.84274,059
Sep 3, 2024127.40127.40124.00124.53120.93210,866
Sep 2, 2024130.83131.50123.07126.26122.61525,587
Aug 30, 2024134.00137.00128.52129.82126.072,592,474
Aug 29, 2024122.80130.50122.60125.55121.922,628,762
Aug 28, 2024117.50122.50117.31119.31115.86349,109
Aug 27, 2024116.01118.40115.55116.72113.35144,648
Aug 26, 2024119.75119.89117.16117.55114.1582,111
Aug 23, 2024118.50123.60118.20119.51116.06587,080
Aug 22, 2024117.53119.85117.00117.92114.51205,278
Aug 21, 2024118.90120.50115.83116.75113.38269,946
Aug 20, 2024116.20120.00115.05118.95115.51388,157
Aug 19, 2024109.25119.00108.26115.60112.26456,513
Aug 16, 2024106.65109.94104.63108.76105.62180,442
Aug 14, 2024108.30108.44104.01105.08102.04198,736
Aug 13, 2024107.03110.98107.03107.90104.78396,016
Aug 12, 2024101.00107.20101.00105.07102.03197,661
Aug 9, 2024106.51107.53104.42104.77101.74110,752
Aug 8, 2024107.00108.49105.31105.61102.56181,377
Aug 7, 2024106.90107.80106.02106.86103.77184,451
Aug 6, 2024106.87109.70104.80105.25102.21243,788
Aug 5, 2024112.00112.00105.81106.63103.55211,805
Aug 2, 2024113.92115.79113.38114.05110.76156,580
Aug 1, 2024118.50119.69114.00114.22110.92154,364
Jul 31, 2024118.63121.15118.00119.15115.71250,135
Jul 30, 2024116.40120.60115.32118.63115.20280,903
Jul 29, 2024115.77118.60115.09115.86112.51245,199
Jul 26, 2024116.09116.09113.23114.28110.98228,313
Jul 25, 2024112.40119.00111.10115.15111.82443,902
Jul 24, 2024111.29116.68111.00113.28110.01230,486
Jul 23, 2024113.60115.85105.98110.70107.50418,380
Jul 22, 2024113.16116.73112.42113.43110.15274,377
Jul 19, 2024118.10118.57112.51113.16109.89276,713
Jul 18, 2024120.55121.14118.18118.62115.19183,860
Jul 16, 2024124.40125.88120.22120.94117.45310,274
Jul 15, 2024127.10128.82123.40124.03120.451,054,045
Jul 12, 2024122.41123.90120.51121.48117.97169,425
Jul 11, 2024120.20124.35120.20122.41118.87408,599
Jul 10, 2024122.95123.16117.00119.14115.70337,238
Jul 9, 2024118.20125.90117.05122.53118.99913,941
Jul 8, 2024122.52126.45116.25117.07113.69397,528
Jul 5, 2024124.00124.40121.52122.52118.98182,309
Jul 4, 2024123.02127.00122.69124.58120.98542,848
Jul 3, 2024118.51123.25116.60122.04118.51585,252
Jul 2, 2024118.00120.99114.41117.64114.24355,739
Jul 1, 2024121.22121.22117.00117.28113.89252,006
Jun 28, 2024 4.00 Dividend
Jun 28, 2024121.00123.69117.63120.03116.56526,004
Jun 27, 2024128.02129.20123.50124.44116.96383,638
Jun 26, 2024128.20129.79127.41127.95120.26325,073
Jun 25, 2024130.00136.10127.06127.85120.171,028,883
Jun 24, 2024130.40132.45128.25129.35121.58371,031
Jun 21, 2024132.00135.00129.20130.66122.811,078,658
Jun 20, 2024131.69135.00130.50131.77123.851,139,561
Jun 19, 2024122.80134.20121.10130.60122.752,999,082
Jun 18, 2024120.20123.35120.20122.61115.24733,381
Jun 14, 2024122.00122.50117.55119.14111.981,075,609
Jun 13, 2024109.70124.56109.50120.76113.503,957,903
Jun 12, 2024107.40109.20106.56108.09101.59390,413
Jun 11, 2024102.62107.00102.31106.56100.16514,406
Jun 10, 2024103.05104.95102.00102.4496.28125,406
Jun 7, 2024100.00104.40100.00102.4096.25267,451
Jun 6, 202499.65101.5099.05100.5594.5196,605
Jun 5, 202494.6599.1094.4098.0592.16111,633
Jun 4, 202498.7099.8589.8594.1088.44192,991
Jun 3, 2024104.60105.9099.60100.1094.08143,352
May 31, 202498.10102.4098.10100.7094.65166,608
May 30, 202499.30101.1098.0098.6092.6781,820
May 29, 202498.70100.4098.3099.3593.3895,240
May 28, 2024100.85101.4598.3598.7592.8194,168
May 27, 2024102.35103.9098.20100.7594.69383,058
May 24, 202496.5097.3594.2096.8090.98135,601
May 23, 202496.5097.2596.0096.6090.7982,867
May 22, 202496.0097.2595.5096.2590.4641,985
May 21, 202495.6097.9594.8595.9090.1489,183
May 17, 202493.5096.3092.8595.2589.52103,213
May 16, 202493.0594.0092.0093.0087.4129,901
May 15, 202492.5094.0092.5093.0587.4622,035
May 14, 202492.0093.1591.0592.4586.8929,589
May 13, 202492.7593.8590.0091.2585.7733,861
May 10, 202491.5593.5591.5092.0086.4743,254
May 9, 202495.0095.3090.2591.3085.8140,559
May 8, 202493.3095.7592.9095.1089.3852,145
May 7, 202495.9595.9592.6593.3587.7435,053
May 6, 202498.0098.0595.0595.7589.9941,516
May 3, 202496.5598.3596.0597.2591.4065,905
May 2, 202497.0097.6596.2097.1091.2667,589
Apr 30, 202498.95100.0096.5597.3591.50123,815
Apr 29, 202497.35101.1597.3598.3092.39213,489
Apr 26, 202498.0099.0596.8097.3091.4583,074
Apr 25, 202496.1599.0096.0097.7091.8394,025
Apr 24, 202495.9598.4095.4095.9590.1868,148
Apr 23, 202495.1597.6095.1595.9590.1884,715
Apr 22, 202492.6597.0092.6595.6589.9099,650
Apr 19, 202492.8093.2591.5092.5586.9945,976
Apr 18, 202493.7095.6092.3593.2587.6552,212
Apr 16, 202491.3593.9591.3593.7088.0747,578
Apr 15, 202492.0093.8590.2091.8086.2881,143
Apr 12, 202494.8595.6593.7094.5588.8771,873
Apr 10, 202496.7098.0094.2594.8089.10121,848
Apr 9, 202493.8097.0091.4095.7089.95150,171
Apr 8, 202495.4595.4593.1093.2587.6543,756
Apr 5, 202493.7595.5093.7594.4588.7765,391
Apr 4, 202495.0595.5093.1094.5088.8274,376
Apr 3, 202491.0095.5091.0094.3088.63182,257
Apr 2, 202489.7091.1589.1590.8585.3982,142
Apr 1, 202485.5091.0585.5089.1583.79190,851
Mar 28, 202484.2086.7084.2084.8079.70156,485
Mar 27, 202486.0586.9583.4083.7078.67191,651
Mar 26, 202487.1087.9585.3586.4081.21152,036
Mar 22, 202487.0088.5086.5587.1581.9192,526
Mar 21, 202486.3587.9586.1587.0081.7765,022
Mar 20, 202485.5587.5085.0086.0080.8388,165
Mar 19, 202486.8087.7585.5085.9580.7860,867
Mar 18, 202487.7088.7585.9586.5081.30110,041
Mar 15, 202488.9090.5086.7587.5582.29115,794
Mar 14, 202486.0590.5085.0088.5583.23116,653
Mar 13, 202493.4094.9085.5087.4082.15197,727
Mar 12, 202494.2094.2091.2592.5586.99145,163
Mar 11, 202496.1097.0093.1593.8088.16117,476
Mar 7, 202496.3097.3596.0096.5090.7058,282
Mar 6, 202498.2598.8595.0095.8090.04147,122
Mar 5, 2024101.10101.1598.0098.2592.3476,609
Mar 4, 202499.60103.4099.00100.7594.69187,545
Mar 1, 202498.4099.9097.2597.7591.8761,816
Feb 29, 202498.5099.5097.0097.6591.7870,231
Feb 28, 202499.65101.9596.9597.7591.87155,332
Feb 27, 2024100.65101.5099.0099.2093.2482,275
Feb 26, 2024101.65101.90100.05100.4594.41100,751
Feb 23, 2024102.40103.00100.25100.6594.60110,309
Feb 22, 2024104.45104.45101.05101.4095.31199,733
Feb 21, 2024104.90107.20102.80104.5598.27503,073
Feb 20, 2024103.95108.00102.80103.9097.65375,560
Feb 19, 2024102.60105.30102.45103.3097.09171,238
Feb 16, 2024103.70104.20101.15101.6095.49105,294
Feb 15, 2024103.45105.55101.10102.4596.29164,679
Feb 14, 2024100.00105.5597.95102.7596.57222,536
Feb 13, 2024102.20103.4599.45100.3594.32218,158
Feb 12, 2024111.80111.80102.50103.7097.47542,709
Feb 9, 2024106.55106.8099.30104.5598.27381,378
Feb 8, 2024110.05112.65104.20105.4599.11608,745
Feb 7, 2024101.45111.00100.00108.85102.312,276,398
Feb 6, 2024102.15103.0099.1099.9093.90274,113
Feb 5, 202498.00102.6098.00100.6594.60508,799
Feb 2, 202495.9599.0095.8098.0092.11349,696
Feb 1, 202497.1597.8095.7095.9590.1877,462
Jan 31, 202496.4098.1596.0097.0091.17178,966
Jan 30, 202496.6098.5595.7096.4090.61150,746
Jan 29, 202495.1097.9594.7096.2090.42191,423
Jan 25, 202495.3097.8594.6595.0589.34196,848
Jan 24, 202494.1094.9593.5094.2588.5949,538
Jan 23, 202496.3096.8593.2593.4587.8387,526
Jan 19, 202496.3097.0595.0096.1090.3273,974
Jan 18, 202495.3097.8094.5096.2590.4696,670
Jan 17, 202497.0598.2094.7096.7590.93135,727
Jan 16, 202495.4097.8095.4097.0591.22155,702
Jan 15, 202496.1596.7595.0595.8590.0973,064

Related Tickers

KMSUGAR.NS K.M. Sugar Mills Limited
29.40
+0.51%
 
UTTAMSUGAR.BO Uttam Sugar Mills Limited
220.15
-2.50%
 
BANARISUG.NS Bannari Amman Sugars Limited
3,651.65
-0.20%
 
SAKHTISUG.NS Sakthi Sugars Limited
28.75
+2.28%
 
SIMBHALS.NS Simbhaoli Sugars Limited
17.41
-0.40%
 
RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
51.10
-0.18%
 
AVADHSUGAR.NS Avadh Sugar & Energy Limited
437.80
-3.94%
 
UGARSUGAR.NS The Ugar Sugar Works Limited
52.45
-0.94%
 
PONNIERODE.NS Ponni Sugars (Erode) Limited
388.15
+2.09%
 
KOTARISUG.NS Kothari Sugars and Chemicals Limited
42.20
+1.25%