Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAWANASUG, Mawana Sugars Limited, INE636A01039, Listing: 20-Mar-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 111.5 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 78.43 Barrier: 87.86; Drift%: -4.05
Basic Industry: Sugar Total Equity: 39,116,864 Low52 Date: 03-Mar-2025 SHP: 63.49 / 0.58 / 0.07 / 35.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.0 / 78.43 Month: 98.0 / 87.0 Week: 88.55 / 86.05 Day: 85.19 / 84.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 84.64 85.19 84.10 84.44 84.62 -0.24 330.30 22,513 2.03 15,202 2.11 0.13 11
2 11-Nov 85.10 85.23 84.00 84.64 84.51 -0.54 331.09 15,692 1.41 12,570 1.74 0.11 9
3 10-Nov 85.00 86.40 84.99 85.10 85.54 -0.44 332.88 77,581 7.00 36,878 5.11 0.32 27
4 07-Nov 85.80 86.89 85.00 85.48 85.85 -0.56 334.37 28,763 2.59 20,507 2.84 0.18 15
5 06-Nov 86.65 87.86 85.51 85.96 86.26 -1.47 336.25 20,518 1.85 14,071 1.95 0.12 10
6 04-Nov 86.35 87.94 86.35 87.24 87.29 0.10 341.26 12,055 1.09 7,419 1.03 0.06 5
7 03-Nov 87.00 87.99 87.00 87.15 87.41 -0.27 340.90 18,357 1.66 15,482 2.14 0.14 11
8 31-Oct 88.40 88.40 87.30 87.39 87.67 -0.49 341.84 11,089 1.00 7,601 1.05 0.07 5
9 30-Oct 88.55 88.55 87.55 87.82 87.98 -0.31 343.52 18,909 1.71 13,031 1.81 0.11 9
10 29-Oct 87.70 88.50 86.98 88.09 87.91 0.94 344.58 40,986 3.70 27,347 3.79 0.24 20
11 28-Oct 87.50 87.50 86.78 87.27 87.11 0.65 341.37 50,979 4.60 45,327 6.28 0.39 33
12 27-Oct 87.90 87.90 86.05 86.71 86.65 -0.21 339.18 19,608 1.77 13,328 1.85 0.12 10
13 24-Oct 87.74 87.74 86.10 86.89 86.89 -0.45 339.89 40,056 3.61 30,636 4.24 0.27 22
14 23-Oct 87.64 88.70 87.00 87.28 87.59 -0.41 341.41 49,729 4.48 25,167 3.49 0.22 18
15 21-Oct 88.00 88.00 86.80 87.64 87.45 1.53 342.82 17,014 1.53 12,851 1.78 0.11 9
16 20-Oct 87.70 87.70 85.74 86.32 86.33 0.70 337.66 29,869 2.69 23,529 3.26 0.20 17
17 17-Oct 87.05 88.00 85.10 85.72 86.51 -1.56 335.31 38,111 3.44 25,974 3.60 0.22 19
18 16-Oct 87.40 88.00 86.30 87.08 86.94 0.08 340.63 32,934 2.97 23,533 3.26 0.20 17
19 15-Oct 85.05 87.89 85.05 87.01 86.69 2.32 340.36 22,562 2.03 15,085 2.09 0.13 11
20 14-Oct 89.10 89.91 83.30 85.04 85.62 -4.55 332.65 155,551 14.03 82,409 11.42 0.71 59
21 13-Oct 88.80 90.99 88.80 89.09 89.64 -1.25 348.49 41,114 3.71 19,170 2.66 0.17 14
22 10-Oct 90.45 90.80 89.59 90.22 90.14 -0.03 352.91 29,802 2.69 17,890 2.48 0.16 13
23 09-Oct 90.44 91.10 89.00 90.25 90.23 -0.21 353.03 30,603 2.76 17,984 2.49 0.16 13
24 08-Oct 90.90 91.69 89.60 90.44 90.52 0.37 353.77 59,944 5.41 34,447 4.77 0.31 25
25 07-Oct 88.89 90.90 88.50 90.11 89.51 0.99 352.48 38,257 3.45 25,796 3.57 0.23 19
26 06-Oct 90.00 90.46 88.80 89.23 89.43 -0.29 349.04 15,572 1.40 12,063 1.67 0.11 9
27 03-Oct 88.00 90.39 88.00 89.49 89.37 0.15 350.06 14,941 1.35 9,274 1.28 0.08 7
28 01-Oct 88.00 90.00 87.19 89.36 88.46 1.55 349.55 31,872 2.87 19,037 2.64 0.17 14
29 30-Sep 89.59 89.59 87.25 88.00 87.94 -0.56 344.00 25,313 2.28 18,958 2.63 0.17 14
30 29-Sep 90.00 90.00 88.14 88.50 88.54 0.53 346.18 16,732 1.51 10,081 1.40 0.09 7
31 26-Sep 91.48 91.48 87.00 88.03 88.57 -2.36 344.35 49,366 4.45 34,406 4.77 0.30 25
32 25-Sep 91.60 91.94 90.01 90.16 90.63 -1.32 352.68 28,127 2.54 19,755 2.74 0.18 14
33 24-Sep 91.93 93.00 91.05 91.37 91.87 -0.61 357.41 50,355 4.54 22,470 3.11 0.21 16
34 23-Sep 91.00 92.43 91.00 91.93 91.65 0.49 359.60 14,143 1.28 9,181 1.27 0.08 7
35 22-Sep 91.70 93.24 91.10 91.48 92.06 -0.33 357.84 15,520 1.40 9,639 1.34 0.09 7
36 19-Sep 92.50 93.05 91.16 91.78 92.06 -0.93 359.01 29,863 2.69 20,096 2.78 0.19 14
37 18-Sep 93.83 94.80 92.19 92.64 93.44 -0.08 362.38 43,380 3.91 19,236 2.67 0.18 14
38 17-Sep 93.00 93.75 92.00 92.71 92.98 -0.32 362.65 23,721 2.14 16,979 2.35 0.16 12
39 16-Sep 94.27 94.27 92.55 93.01 93.12 0.59 363.83 22,268 2.01 17,257 2.39 0.16 12
40 15-Sep 92.69 94.35 92.30 92.46 92.67 -0.05 361.67 46,212 4.17 35,429 4.91 0.33 26
41 12-Sep 94.15 94.90 92.16 92.51 93.40 -1.00 361.87 25,725 2.32 14,099 1.95 0.13 10
42 11-Sep 91.64 94.98 91.41 93.44 93.19 1.25 365.51 48,633 4.39 16,333 2.26 0.15 12
43 10-Sep 94.40 95.49 91.20 92.29 93.36 -2.25 361.01 53,564 4.83 32,504 4.50 0.30 23
44 09-Sep 91.15 98.00 90.49 94.41 95.94 4.15 369.30 255,810 23.07 130,475 18.08 1.25 94
45 08-Sep 93.15 93.55 90.10 90.65 91.90 -2.54 354.59 26,123 2.36 17,944 2.49 0.16 13
46 05-Sep 93.01 94.75 92.69 93.01 93.08 -0.19 363.83 16,880 1.52 7,891 1.09 0.07 6
47 04-Sep 95.90 95.90 93.00 93.19 94.26 -0.77 364.53 47,955 4.32 31,195 4.32 0.29 22
48 03-Sep 92.10 95.00 92.10 93.91 93.56 1.74 367.35 103,789 9.36 55,141 7.64 0.52 40
49 02-Sep 89.89 95.65 89.89 92.30 93.85 4.96 361.05 369,287 33.30 123,631 17.13 1.16 89
50 01-Sep 89.49 89.49 87.11 87.94 87.90 0.33 343.99 20,669 1.86 15,504 2.15 0.14 11
51 29-Aug 88.92 89.50 87.41 87.65 88.48 -0.48 342.86 13,572 1.22 10,007 1.39 0.09 7
52 28-Aug 88.51 88.51 86.55 88.07 87.64 -0.50 344.50 14,608 1.32 9,058 1.25 0.08 7
53 26-Aug 89.04 89.89 88.00 88.51 88.64 -0.44 346.22 14,470 1.30 7,217 1.00 0.06 5
54 25-Aug 89.25 90.48 88.23 88.90 89.15 -0.39 347.75 24,821 2.24 15,165 2.10 0.14 11
55 22-Aug 92.87 92.87 89.00 89.25 89.70 -2.04 349.12 28,295 2.55 19,319 2.68 0.17 14
56 21-Aug 92.99 92.99 90.40 91.11 91.52 -0.48 356.39 27,107 2.44 12,706 1.76 0.12 9
57 20-Aug 90.31 92.75 89.75 91.55 91.51 1.37 358.11 73,145 6.60 35,949 4.98 0.33 26
58 19-Aug 88.15 91.00 88.15 90.31 90.02 2.45 353.26 20,068 1.81 12,732 1.76 0.11 9
59 18-Aug 89.03 90.00 87.55 88.15 88.63 -0.89 344.82 21,662 1.95 14,296 1.98 0.13 10
60 14-Aug 90.00 90.00 88.11 88.94 89.23 -0.80 347.91 20,694 1.87 16,395 2.27 0.15 12
61 13-Aug 89.50 90.14 88.08 89.66 89.24 0.22 350.72 36,732 3.31 23,720 3.29 0.21 17
62 12-Aug 88.74 90.15 88.00 89.46 89.32 1.50 349.94 24,383 2.20 13,351 1.85 0.12 10
63 11-Aug 88.38 88.60 85.74 88.14 87.38 0.22 344.78 35,701 3.22 18,884 2.62 0.17 13
64 08-Aug 87.22 89.20 87.02 87.95 88.13 1.28 344.03 49,051 4.42 30,403 4.21 0.27 22
65 07-Aug 88.00 88.73 85.50 86.84 87.26 -1.81 339.69 61,275 5.53 38,037 5.27 0.33 27
66 06-Aug 89.25 89.62 88.00 88.44 88.74 -0.91 345.95 31,141 2.81 20,470 2.84 0.18 15
67 05-Aug 90.00 90.59 88.85 89.25 89.60 -0.88 349.12 35,504 3.20 18,438 2.55 0.17 13

Similar Stocks: BAJAJHIND    AVADHSUGAR    BANARISUG    DALMIASUG    DAVANGERE    DBOL    DCMSRIND    DHAMPURSUG    DWARKESH    KCPSUGIND    KMSUGAR    KOTARISUG    MAGADSUGAR    MAWANASUG    PONNIERODE    PRUDMOULI    RAJSREESUG    RANASUG    SAKHTISUG    SIMBHALS    UGARSUGAR    UTTAMSUGAR    VISHWARAJ    ZUARIIND    BALRAMCHIN    RENUKA    TRIVENI    DOLLEX    MVKAGRO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com