Price Data Selection & Download
Mawana Sugars Share Price All Time Records & Statistics (Aug 2006 - May 2026)
4829 daily OHLCV records on NSE from Aug. 2006 to May 2026. Examine MAWANASUG earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹179.70
April 19, 2022
NSE Exchange
Share Price All Time Low
₹5.10
August 07, 2013
NSE Exchange
Highest Volume Trading Day
4,756,922
February 17, 2022 • ₹123.05
NSE Exchange
Share Price History Data (Aug 2006 - May 2026)
MAWANASUG daily open, high, low, close and volume (OHLCV) on NSE — 83 records.
Total Records
83
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-06 | ₹120.50 | ₹123.75 | ₹117.30 | ₹118.81 | 408,821 |
| 2026-05-05 | ₹112.00 | ₹121.00 | ₹111.80 | ₹119.30 | 683,872 |
| 2026-05-04 | ₹113.10 | ₹116.00 | ₹111.00 | ₹112.44 | 326,205 |
| 2026-04-30 | ₹103.85 | ₹116.79 | ₹103.40 | ₹113.03 | 1,716,386 |
| 2026-04-29 | ₹102.85 | ₹107.05 | ₹102.85 | ₹103.85 | 138,206 |
| 2026-04-28 | ₹104.22 | ₹105.78 | ₹101.05 | ₹101.74 | 126,709 |
| 2026-04-27 | ₹102.25 | ₹106.82 | ₹102.25 | ₹104.88 | 154,536 |
| 2026-04-24 | ₹107.35 | ₹107.35 | ₹102.80 | ₹103.78 | 123,456 |
| 2026-04-23 | ₹106.00 | ₹110.00 | ₹105.56 | ₹106.23 | 429,843 |
| 2026-04-22 | ₹102.50 | ₹106.90 | ₹102.50 | ₹105.56 | 182,085 |
| 2026-04-21 | ₹104.52 | ₹107.00 | ₹102.11 | ₹102.45 | 134,297 |
| 2026-04-20 | ₹104.00 | ₹106.75 | ₹102.41 | ₹104.52 | 229,941 |
| 2026-04-17 | ₹101.51 | ₹105.00 | ₹100.31 | ₹104.60 | 214,817 |
| 2026-04-16 | ₹99.31 | ₹102.25 | ₹97.97 | ₹101.51 | 137,188 |
| 2026-04-15 | ₹99.00 | ₹99.40 | ₹97.26 | ₹98.18 | 77,996 |
| 2026-04-13 | ₹96.00 | ₹98.99 | ₹95.41 | ₹97.25 | 117,521 |
| 2026-04-10 | ₹96.80 | ₹101.80 | ₹95.31 | ₹98.20 | 284,109 |
| 2026-04-09 | ₹97.49 | ₹97.49 | ₹94.00 | ₹94.97 | 106,979 |
| 2026-04-08 | ₹103.50 | ₹103.50 | ₹95.20 | ₹96.05 | 293,353 |
| 2026-04-07 | ₹101.00 | ₹105.30 | ₹99.82 | ₹101.58 | 281,955 |
| 2026-04-06 | ₹93.00 | ₹101.00 | ₹93.00 | ₹99.82 | 584,863 |
| 2026-04-02 | ₹91.00 | ₹94.89 | ₹88.56 | ₹92.85 | 181,206 |
| 2026-04-01 | ₹94.25 | ₹97.99 | ₹91.18 | ₹91.69 | 271,800 |
| 2026-03-30 | ₹86.80 | ₹97.60 | ₹86.00 | ₹94.52 | 690,427 |
| 2026-03-27 | ₹81.00 | ₹91.01 | ₹80.74 | ₹86.87 | 570,842 |
| 2026-03-25 | ₹80.05 | ₹82.60 | ₹79.82 | ₹80.46 | 101,545 |
| 2026-03-24 | ₹81.95 | ₹82.75 | ₹77.82 | ₹80.01 | 95,078 |
| 2026-03-23 | ₹80.75 | ₹84.00 | ₹80.15 | ₹81.78 | 78,665 |
| 2026-03-20 | ₹79.90 | ₹84.44 | ₹79.32 | ₹82.60 | 184,347 |
| 2026-03-19 | ₹78.99 | ₹79.85 | ₹77.62 | ₹78.39 | 75,660 |
| 2026-03-18 | ₹78.40 | ₹78.89 | ₹77.64 | ₹78.27 | 23,790 |
| 2026-03-17 | ₹76.58 | ₹78.08 | ₹76.21 | ₹77.13 | 28,856 |
| 2026-03-16 | ₹77.49 | ₹78.61 | ₹75.08 | ₹76.08 | 59,719 |
| 2026-03-13 | ₹80.10 | ₹80.79 | ₹76.70 | ₹77.28 | 46,790 |
| 2026-03-12 | ₹80.82 | ₹80.82 | ₹79.31 | ₹79.98 | 34,902 |
| 2026-03-11 | ₹80.20 | ₹81.75 | ₹79.73 | ₹80.82 | 59,136 |
| 2026-03-10 | ₹77.50 | ₹80.60 | ₹77.50 | ₹79.47 | 39,021 |
| 2026-03-09 | ₹78.10 | ₹81.73 | ₹76.80 | ₹77.62 | 134,537 |
| 2026-03-06 | ₹80.30 | ₹81.95 | ₹77.49 | ₹78.43 | 52,249 |
| 2026-03-05 | ₹81.55 | ₹83.00 | ₹80.10 | ₹80.65 | 58,166 |
| 2026-03-04 | ₹78.01 | ₹85.50 | ₹77.20 | ₹82.47 | 201,753 |
| 2026-03-02 | ₹78.72 | ₹80.69 | ₹78.00 | ₹78.46 | 44,059 |
| 2026-02-27 | ₹78.39 | ₹82.00 | ₹78.01 | ₹81.70 | 107,677 |
| 2026-02-26 | ₹76.55 | ₹78.53 | ₹76.55 | ₹78.40 | 35,157 |
| 2026-02-25 | ₹78.75 | ₹78.75 | ₹76.23 | ₹76.81 | 17,578 |
| 2026-02-24 | ₹77.72 | ₹78.75 | ₹77.50 | ₹77.99 | 17,090 |
| 2026-02-23 | ₹78.00 | ₹79.00 | ₹77.50 | ₹77.72 | 25,898 |
| 2026-02-20 | ₹77.00 | ₹78.50 | ₹76.26 | ₹78.07 | 25,159 |
| 2026-02-19 | ₹78.00 | ₹79.34 | ₹76.10 | ₹77.45 | 16,823 |
| 2026-02-18 | ₹78.10 | ₹79.89 | ₹78.05 | ₹78.16 | 28,807 |
| 2026-02-17 | ₹80.00 | ₹80.00 | ₹78.01 | ₹78.54 | 25,960 |
| 2026-02-16 | ₹79.57 | ₹79.76 | ₹78.62 | ₹78.95 | 33,432 |
| 2026-02-13 | ₹81.00 | ₹81.00 | ₹79.23 | ₹79.57 | 39,088 |
| 2026-02-12 | ₹81.55 | ₹82.00 | ₹80.41 | ₹81.23 | 25,338 |
| 2026-02-11 | ₹82.50 | ₹82.50 | ₹80.55 | ₹81.65 | 25,871 |
| 2026-02-10 | ₹81.50 | ₹81.50 | ₹79.74 | ₹81.16 | 49,219 |
| 2026-02-09 | ₹79.99 | ₹80.80 | ₹79.29 | ₹80.60 | 52,563 |
| 2026-02-06 | ₹80.20 | ₹80.20 | ₹78.55 | ₹78.89 | 20,026 |
| 2026-02-05 | ₹79.77 | ₹80.79 | ₹79.02 | ₹79.40 | 24,705 |
| 2026-02-04 | ₹78.85 | ₹80.50 | ₹77.70 | ₹79.77 | 44,118 |
| 2026-02-03 | ₹82.40 | ₹83.40 | ₹76.10 | ₹78.49 | 134,710 |
| 2026-02-02 | ₹80.61 | ₹80.61 | ₹78.49 | ₹79.38 | 25,254 |
| 2026-02-01 | ₹83.40 | ₹83.40 | ₹78.71 | ₹78.90 | 43,433 |
| 2026-01-30 | ₹79.05 | ₹83.00 | ₹79.01 | ₹82.12 | 143,396 |
| 2026-01-29 | ₹80.50 | ₹80.59 | ₹78.71 | ₹79.34 | 37,422 |
| 2026-01-28 | ₹80.00 | ₹81.05 | ₹79.10 | ₹80.05 | 37,123 |
| 2026-01-27 | ₹79.60 | ₹79.87 | ₹78.00 | ₹78.36 | 29,144 |
| 2026-01-23 | ₹80.50 | ₹81.80 | ₹77.66 | ₹78.45 | 48,227 |
| 2026-01-22 | ₹80.25 | ₹82.20 | ₹80.25 | ₹80.84 | 18,143 |
| 2026-01-21 | ₹80.00 | ₹81.97 | ₹79.50 | ₹80.08 | 62,892 |
| 2026-01-20 | ₹82.24 | ₹83.10 | ₹80.00 | ₹80.11 | 29,444 |
| 2026-01-19 | ₹82.00 | ₹83.98 | ₹81.00 | ₹81.84 | 21,543 |
| 2026-01-16 | ₹83.60 | ₹84.04 | ₹82.01 | ₹82.48 | 22,204 |
| 2026-01-14 | ₹81.90 | ₹84.79 | ₹81.71 | ₹83.60 | 88,792 |
| 2026-01-13 | ₹81.80 | ₹85.00 | ₹81.80 | ₹82.40 | 54,258 |
| 2026-01-12 | ₹84.90 | ₹84.90 | ₹81.20 | ₹83.40 | 34,465 |
| 2026-01-09 | ₹84.45 | ₹85.80 | ₹83.62 | ₹84.07 | 33,195 |
| 2026-01-08 | ₹89.49 | ₹89.49 | ₹84.10 | ₹84.45 | 45,684 |
| 2026-01-07 | ₹87.48 | ₹88.79 | ₹85.61 | ₹88.03 | 44,096 |
| 2026-01-06 | ₹88.49 | ₹88.49 | ₹85.05 | ₹87.05 | 25,144 |
| 2026-01-05 | ₹87.02 | ₹87.77 | ₹86.30 | ₹86.79 | 36,290 |
| 2026-01-02 | ₹88.00 | ₹88.50 | ₹87.20 | ₹87.44 | 37,456 |
| 2026-01-01 | ₹90.59 | ₹90.59 | ₹87.02 | ₹87.78 | 61,786 |
Mawana Sugars Share Price Performance Analysis (Aug 2006 - May 2026)
MAWANASUG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.35%
₹87.78 → ₹118.81
Year to Date
Price Volatility
12.69%
Low Volatility
Year to Date
Average Daily Volume
138,726
Year to Date Average
NSE Exchange
Mawana Sugars Share Price History – Frequently Asked Questions
Common questions about MAWANASUG historical data and records. Explore Mawana Sugars intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Mawana Sugars (MAWANASUG)?
The all-time high share price of Mawana Sugars was ₹179.7 recorded on April 19, 2022 on the NSE exchange.
What is the all-time low share price of Mawana Sugars (MAWANASUG)?
The all-time low share price of Mawana Sugars was ₹5.1 recorded on August 07, 2013 on the NSE exchange.
How can I download MAWANASUG historical share price data?
You can download Mawana Sugars historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAWANASUG shares?
The highest trading volume day for Mawana Sugars was 4,756,922 shares traded on February 17, 2022 on the NSE exchange, with share price at ₹123.05.