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: 88.56; Drift%: 4.62
Industry: Agricultural Food & other Products Face Value: 10; VWAP21: Low52 Price: 75.08 Barrier: -; Drift%: -
Basic Industry: Sugar Total Equity: 39,116,864 Low52 Date: 16-Mar-2026 SHP: 63.49 / 0.44 / 0.07 / 36.01
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.0 / 78.43 Month: 92.25 / 78.32 Week: 82.0 / 76.23 Day: 94.89 / 88.56 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 91.00 94.89 88.56 92.85 90.83 1.27 363.20 181,206 10.77 87,143 7.63 0.79 62
2 01-Apr 94.25 97.99 91.18 91.69 94.23 -2.99 358.66 271,800 16.16 155,573 13.62 1.47 110
3 30-Mar 86.80 97.60 86.00 94.52 93.95 8.81 369.73 690,427 41.04 325,009 28.45 3.05 231
4 27-Mar 81.00 91.01 80.74 86.87 87.32 7.97 339.81 570,842 33.93 361,956 31.69 3.16 257
5 25-Mar 80.05 82.60 79.82 80.46 81.56 0.56 314.73 101,545 6.04 42,005 3.68 0.34 30
6 24-Mar 81.95 82.75 77.82 80.01 79.57 -2.16 312.97 95,078 5.65 47,387 4.15 0.38 34
7 23-Mar 80.75 84.00 80.15 81.78 81.99 -0.99 319.90 78,665 4.68 44,306 3.88 0.36 31
8 20-Mar 79.90 84.44 79.32 82.60 82.10 5.37 323.11 184,347 10.96 100,250 8.78 0.82 71
9 19-Mar 78.99 79.85 77.62 78.39 78.59 0.15 306.64 75,660 4.50 43,959 3.85 0.35 31
10 18-Mar 78.40 78.89 77.64 78.27 78.32 1.48 306.17 23,790 1.41 14,022 1.23 0.11 10
11 17-Mar 76.58 78.08 76.21 77.13 77.21 1.38 301.71 28,856 1.72 11,421 1.00 0.09 8
12 16-Mar 77.49 78.61 75.08 76.08 76.67 -1.55 297.60 59,719 3.55 36,933 3.23 0.28 26
13 13-Mar 80.10 80.79 76.70 77.28 78.39 -3.38 302.30 46,790 2.78 30,669 2.69 0.24 22
14 12-Mar 80.82 80.82 79.31 79.98 80.28 -1.04 312.86 34,902 2.07 20,637 1.81 0.17 15
15 11-Mar 80.20 81.75 79.73 80.82 80.66 1.70 316.14 59,136 3.51 34,335 3.01 0.28 24
16 10-Mar 77.50 80.60 77.50 79.47 79.31 2.38 310.86 39,021 2.32 17,463 1.53 0.14 12
17 09-Mar 78.10 81.73 76.80 77.62 79.52 -1.03 303.63 134,537 8.00 43,189 3.78 0.34 31
18 06-Mar 80.30 81.95 77.49 78.43 79.35 -2.75 306.79 52,249 3.11 31,691 2.77 0.25 22
19 05-Mar 81.55 83.00 80.10 80.65 81.16 -2.21 315.48 58,166 3.46 30,038 2.63 0.24 21
20 04-Mar 78.01 85.50 77.20 82.47 82.61 5.11 322.60 201,753 11.99 81,381 7.12 0.67 58
21 02-Mar 78.72 80.69 78.00 78.46 79.11 -3.97 306.91 44,059 2.62 24,418 2.14 0.19 17
22 27-Feb 78.39 82.00 78.01 81.70 80.81 4.21 319.58 107,677 6.40 56,401 4.94 0.46 40
23 26-Feb 76.55 78.53 76.55 78.40 77.75 2.07 306.68 35,157 2.09 18,894 1.65 0.15 13
24 25-Feb 78.75 78.75 76.23 76.81 77.19 -1.51 300.46 17,578 1.04 12,815 1.12 0.10 9
25 24-Feb 77.72 78.75 77.50 77.99 77.84 0.35 305.07 17,090 1.02 13,070 1.14 0.10 9
26 23-Feb 78.00 79.00 77.50 77.72 77.96 -0.45 304.02 25,898 1.54 23,079 2.02 0.18 16
27 20-Feb 77.00 78.50 76.26 78.07 77.55 0.80 305.39 25,159 1.50 17,266 1.51 0.13 12
28 19-Feb 78.00 79.34 76.10 77.45 77.96 -0.91 302.96 16,823 1.00 11,893 1.04 0.09 8
29 18-Feb 78.10 79.89 78.05 78.16 78.50 -0.48 305.74 28,807 1.71 17,028 1.49 0.13 12
30 17-Feb 80.00 80.00 78.01 78.54 79.05 -0.52 307.22 25,960 1.54 14,757 1.29 0.12 10
31 16-Feb 79.57 79.76 78.62 78.95 79.14 -0.78 308.83 33,432 1.99 22,652 1.98 0.18 16
32 13-Feb 81.00 81.00 79.23 79.57 79.96 -2.04 311.25 39,088 2.32 16,624 1.46 0.13 12
33 12-Feb 81.55 82.00 80.41 81.23 81.32 -0.51 317.75 25,338 1.51 16,543 1.45 0.13 12
34 11-Feb 82.50 82.50 80.55 81.65 81.32 0.60 319.39 25,871 1.54 15,593 1.37 0.13 11
35 10-Feb 81.50 81.50 79.74 81.16 80.60 0.69 317.47 49,219 2.93 27,253 2.39 0.22 19
36 09-Feb 79.99 80.80 79.29 80.60 80.30 2.17 315.28 52,563 3.12 27,768 2.43 0.22 20
37 06-Feb 80.20 80.20 78.55 78.89 78.98 -0.64 308.59 20,026 1.19 14,017 1.23 0.11 10
38 05-Feb 79.77 80.79 79.02 79.40 79.57 -0.46 310.59 24,705 1.47 17,130 1.50 0.14 12
39 04-Feb 78.85 80.50 77.70 79.77 79.45 1.63 312.04 44,118 2.62 23,656 2.07 0.19 17
40 03-Feb 82.40 83.40 76.10 78.49 78.38 -1.12 307.03 134,710 8.01 70,291 6.15 0.55 50
41 02-Feb 80.61 80.61 78.49 79.38 79.29 0.61 310.51 25,254 1.50 17,847 1.56 0.14 13
42 01-Feb 83.40 83.40 78.71 78.90 79.98 -3.92 308.63 43,433 2.58 32,088 2.81 0.26 23
43 30-Jan 79.05 83.00 79.01 82.12 81.16 3.50 321.23 143,396 8.52 90,088 7.89 0.73 64
44 29-Jan 80.50 80.59 78.71 79.34 79.27 -0.89 310.35 37,422 2.22 26,865 2.35 0.21 19
45 28-Jan 80.00 81.05 79.10 80.05 80.27 2.16 313.13 37,123 2.21 23,454 2.05 0.19 17
46 27-Jan 79.60 79.87 78.00 78.36 78.89 -0.11 306.52 29,144 1.73 13,614 1.19 0.11 10
47 23-Jan 80.50 81.80 77.66 78.45 79.39 -2.96 306.87 48,227 2.87 40,217 3.52 0.32 29
48 22-Jan 80.25 82.20 80.25 80.84 80.96 0.95 316.22 18,143 1.08 13,608 1.19 0.11 10
49 21-Jan 80.00 81.97 79.50 80.08 80.02 -0.04 313.25 62,892 3.74 49,318 4.32 0.39 35
50 20-Jan 82.24 83.10 80.00 80.11 80.62 -2.11 313.37 29,444 1.75 19,204 1.68 0.15 14
51 19-Jan 82.00 83.98 81.00 81.84 81.99 -0.78 320.13 21,543 1.28 13,635 1.19 0.11 10
52 16-Jan 83.60 84.04 82.01 82.48 83.11 -1.34 322.64 22,204 1.32 16,104 1.41 0.13 11
53 14-Jan 81.90 84.79 81.71 83.60 83.45 1.46 327.02 88,792 5.28 75,130 6.58 0.63 54
54 13-Jan 81.80 85.00 81.80 82.40 82.94 -1.20 322.32 54,258 3.23 41,343 3.62 0.34 29
55 12-Jan 84.90 84.90 81.20 83.40 82.56 -0.80 326.23 34,465 2.05 19,221 1.68 0.16 14
56 09-Jan 84.45 85.80 83.62 84.07 84.27 -0.45 328.86 33,195 1.97 25,404 2.22 0.21 18
57 08-Jan 89.49 89.49 84.10 84.45 85.38 -4.07 330.34 45,684 2.72 38,064 3.33 0.32 27
58 07-Jan 87.48 88.79 85.61 88.03 87.05 1.13 344.35 44,096 2.62 28,395 2.49 0.25 20
59 06-Jan 88.49 88.49 85.05 87.05 86.21 0.30 340.51 25,144 1.49 13,516 1.18 0.12 10
60 05-Jan 87.02 87.77 86.30 86.79 86.93 -0.74 339.50 36,290 2.16 29,712 2.60 0.26 21
61 02-Jan 88.00 88.50 87.20 87.44 87.79 -0.39 342.04 37,456 2.23 26,918 2.36 0.24 19
62 01-Jan 90.59 90.59 87.02 87.78 88.47 -2.62 343.37 61,786 3.67 50,249 4.40 0.44 36
63 31-Dec 88.70 92.25 88.06 90.14 90.30 0.59 352.60 63,700 3.79 43,071 3.77 0.39 31
64 30-Dec 89.50 89.90 88.00 89.61 88.94 0.25 350.53 27,312 1.62 17,784 1.56 0.16 13
65 29-Dec 88.11 90.99 87.90 89.39 89.19 -0.38 349.67 68,436 4.07 49,304 4.32 0.44 35
66 26-Dec 84.80 90.55 84.03 89.73 88.30 7.33 351.00 227,638 13.53 136,708 11.97 1.21 97
67 24-Dec 85.99 85.99 83.00 83.60 83.83 -2.04 327.02 33,025 1.96 22,907 2.01 0.19 16

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