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: 137.0 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 78.43 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 39,116,864 Low52 Date: 03-Mar-2025 SHP: 63.49 / 0.44 / 0.07 / 35.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.0 / 78.43 Month: 103.87 / 83.0 Week: 103.95 / 99.61 Day: 102.2 / 100.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 101.00 102.20 100.00 101.01 101.11 0.07 395.12 41,558 1.97 18,153 1.83 0.18 13
2 10-Jul 100.80 102.20 100.44 100.94 101.18 -0.61 394.85 21,333 1.01 10,633 1.07 0.11 8
3 09-Jul 100.90 102.34 100.36 101.56 101.27 -0.27 397.27 39,095 1.86 20,436 2.05 0.21 15
4 08-Jul 101.06 103.90 99.70 101.84 101.21 0.79 398.37 77,797 3.69 37,120 3.73 0.38 26
5 07-Jul 100.50 104.68 100.12 101.04 102.26 0.59 395.24 142,702 6.77 53,909 5.42 0.55 38
6 04-Jul 100.66 102.00 99.61 100.45 100.65 -0.27 392.93 60,322 2.86 30,492 3.07 0.31 22
7 03-Jul 100.12 101.31 100.05 100.72 100.53 -0.18 393.99 37,212 1.77 19,561 1.97 0.20 14
8 02-Jul 101.80 102.40 100.16 100.90 101.22 -0.88 394.69 56,579 2.69 30,634 3.08 0.31 22
9 01-Jul 101.51 103.95 101.29 101.80 102.12 -0.60 398.21 47,332 2.25 25,695 2.58 0.26 18
10 30-Jun 103.00 103.35 102.00 102.41 102.55 -0.31 400.60 31,507 1.50 17,830 1.79 0.18 13
11 27-Jun 102.55 104.50 101.45 102.73 102.75 0.38 401.85 119,155 5.66 52,939 5.32 0.54 38
12 26-Jun 102.50 104.40 101.50 102.34 102.89 -0.80 400.32 78,869 3.74 50,842 5.11 0.52 36
13 25-Jun 100.70 103.79 100.70 103.17 102.76 2.98 403.57 85,036 4.04 41,769 4.20 0.43 30
14 24-Jun 100.98 102.35 99.82 100.18 101.02 0.89 391.87 87,405 4.15 42,070 4.23 0.42 30
15 23-Jun 98.25 99.75 97.71 99.30 99.07 0.19 388.43 57,667 2.74 35,141 3.53 0.35 25
16 20-Jun 98.68 101.00 97.51 99.11 99.03 0.43 387.69 76,420 3.63 29,838 3.00 0.30 21
17 19-Jun 101.90 102.29 98.10 98.69 99.77 -2.53 386.04 99,797 4.74 59,258 5.96 0.59 42
18 18-Jun 102.00 103.22 100.20 101.25 101.85 -1.28 396.06 95,931 4.55 43,087 4.33 0.44 31
19 17-Jun 103.85 105.54 102.00 102.56 103.92 -1.19 401.18 83,160 3.95 45,162 4.54 0.47 32
20 16-Jun 105.10 105.62 102.05 103.79 103.44 -0.94 405.99 78,153 3.71 39,781 4.00 0.41 28
21 13-Jun 105.00 107.00 102.41 104.77 104.42 -1.38 409.83 102,340 4.86 49,701 5.00 0.52 35
22 12-Jun 109.05 109.50 105.22 106.24 106.86 -2.38 415.58 84,303 4.00 39,784 4.00 0.43 28
23 11-Jun 108.03 111.50 107.74 108.83 109.62 0.67 425.71 194,029 9.21 85,132 8.56 0.93 60
24 10-Jun 108.02 110.21 106.00 108.11 108.01 0.30 422.89 175,699 8.34 75,637 7.60 0.82 54
25 09-Jun 107.90 110.17 107.50 107.79 108.54 0.38 421.64 138,363 6.57 60,476 6.08 0.66 43
26 06-Jun 108.00 110.40 105.03 107.38 108.20 -0.51 420.04 201,941 9.59 97,489 9.80 1.05 69
27 05-Jun 106.33 108.50 105.00 107.93 106.86 2.07 422.19 233,861 11.10 138,598 13.94 1.48 98
28 04-Jun 101.60 107.70 101.60 105.74 104.97 3.58 413.62 415,981 19.75 216,507 21.77 2.27 154
29 03-Jun 100.99 102.90 100.00 102.09 101.61 1.58 399.34 161,009 7.64 96,767 9.73 0.98 69
30 02-Jun 100.90 102.79 99.46 100.50 101.06 -0.94 393.12 111,270 5.28 52,878 5.32 0.53 38
31 30-May 98.70 102.19 98.25 101.45 100.50 3.23 396.84 204,768 9.72 128,019 12.87 1.29 91
32 29-May 99.31 100.90 97.47 98.28 98.58 -0.54 384.44 101,460 4.82 60,791 6.11 0.60 43
33 28-May 98.10 100.00 97.57 98.81 98.97 0.51 386.51 162,164 7.70 92,802 9.33 0.92 66
34 27-May 101.00 101.00 97.85 98.31 99.12 -2.26 384.56 137,630 6.53 93,286 9.38 0.92 66
35 26-May 102.50 103.87 99.30 100.58 101.38 1.25 393.44 304,830 14.47 171,911 17.28 1.74 122
36 23-May 97.00 99.53 96.79 99.34 98.73 2.75 388.59 107,721 5.11 69,594 7.00 0.69 49
37 22-May 96.24 98.88 95.15 96.68 97.64 0.46 378.18 131,483 6.24 65,197 6.56 0.64 46
38 21-May 95.62 96.95 94.61 96.24 95.88 1.15 376.46 49,993 2.37 28,727 2.89 0.28 20
39 20-May 98.05 98.68 94.10 95.15 96.62 -2.78 372.20 98,238 4.66 55,953 5.63 0.54 40
40 19-May 97.99 100.00 96.99 97.87 98.79 0.54 382.84 213,662 10.14 121,690 12.24 1.20 86
41 16-May 96.24 98.00 95.51 97.34 97.11 1.92 380.76 116,364 5.52 76,326 7.67 0.74 54
42 15-May 95.50 96.75 94.91 95.51 95.83 0.72 373.61 98,579 4.68 51,746 5.20 0.50 37
43 14-May 91.50 95.32 91.50 94.83 94.14 4.31 370.95 126,479 6.00 73,753 7.42 0.69 52
44 13-May 89.00 91.38 89.00 90.91 90.47 2.38 355.61 78,903 3.75 48,330 4.86 0.44 34
45 12-May 87.50 89.50 87.50 88.80 88.87 3.10 347.36 60,496 2.87 37,108 3.73 0.33 26
46 09-May 84.10 86.48 83.42 86.13 84.56 0.34 336.91 21,065 1.00 9,945 1.00 0.08 7
47 08-May 86.90 88.19 85.46 85.84 86.81 -1.14 335.78 36,758 1.74 17,405 1.75 0.15 12
48 07-May 83.00 87.10 83.00 86.83 85.80 1.31 339.65 33,033 1.57 13,156 1.32 0.11 9
49 06-May 88.17 89.24 84.91 85.71 86.72 -2.31 335.27 50,782 2.41 28,984 2.91 0.25 21
50 05-May 88.00 89.99 86.60 87.74 87.28 -0.36 343.21 91,745 4.36 40,457 4.07 0.35 29
51 02-May 90.00 90.68 87.00 88.06 88.80 -0.93 344.46 69,340 3.29 48,534 4.88 0.43 34
52 30-Apr 91.00 91.50 88.60 88.89 90.00 -3.24 347.71 44,867 2.13 29,982 3.01 0.00 21
53 29-Apr 91.10 92.70 90.98 91.87 91.73 0.69 359.37 40,302 1.91 23,830 2.40 0.22 17
54 28-Apr 91.29 92.31 91.07 91.24 91.71 -0.05 356.90 43,220 2.05 28,630 2.88 0.26 20
55 25-Apr 94.10 94.80 90.50 91.29 91.86 -2.91 357.10 91,905 4.36 51,556 5.18 0.47 37
56 24-Apr 92.98 96.24 92.85 94.03 94.85 1.81 367.82 116,975 5.55 65,041 6.54 0.62 46
57 23-Apr 93.60 94.41 91.48 92.36 92.71 -1.16 361.28 69,244 3.29 38,430 3.86 0.36 27
58 22-Apr 92.98 95.39 91.72 93.44 93.58 1.15 365.51 127,357 6.05 48,205 4.85 0.45 34
59 21-Apr 92.99 92.99 91.20 92.38 92.29 1.14 361.36 52,040 2.47 32,529 3.27 0.30 23
60 17-Apr 91.95 92.15 90.61 91.34 91.54 0.40 357.29 50,284 2.39 27,574 2.77 0.25 20
61 16-Apr 92.35 93.10 90.39 90.98 91.51 -0.41 355.89 69,046 3.28 30,660 3.08 0.28 22
62 15-Apr 87.55 92.00 87.55 91.35 90.59 5.21 357.33 140,781 6.68 76,798 7.72 0.70 55
63 11-Apr 86.35 87.30 86.19 86.83 86.72 1.54 339.65 38,787 1.84 15,925 1.60 0.14 11
64 09-Apr 86.79 86.79 84.80 85.51 85.44 -1.47 334.49 35,138 1.67 23,280 2.34 0.20 17
65 08-Apr 87.00 87.99 84.99 86.79 85.99 1.84 339.50 61,959 2.94 30,874 3.10 0.27 22
66 07-Apr 83.60 86.24 79.61 85.22 83.09 -3.31 333.35 181,046 8.59 97,620 9.82 0.81 69
67 04-Apr 91.95 91.95 87.61 88.14 88.85 -3.22 344.78 79,443 3.77 52,666 5.30 0.47 37

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