NSE · MAWANASUG · stock
Mawana Sugars Limited (MAWANASUG) stock price history
Every NSE trading session of Mawana Sugars Limited from Mar 20, 2009 to Nov 13, 2026: 4,355 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAWANASUG adjusted close, 2009 to 2026
- ₹181.37
- All time high, 2026
- ₹189.50
- 52 week high, ₹72.44 low
- 4,355
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MAWANASUG key facts
- Mawana Sugars Limited (MAWANASUG) closed at ₹150.36 on Nov 13, 2026 on NSE.
- MAWANASUG's all time high close is ₹181.37, set on Oct 14, 2026; its all time low close is ₹4.52 on Aug 6, 2013.
- MAWANASUG's 52 week range is ₹72.44 to ₹189.50.
- MAWANASUG returned +87.6% over the year to Nov 13, 2026 and +112.8% over five years.
- Over ten years MAWANASUG returned +309%, +15.1% a year compounded.
- MAWANASUG's deepest drawdown was -89.3% from Aug 13, 2009 to Aug 6, 2013.
- DataCedar holds 4,355 daily sessions of MAWANASUG history from Mar 20, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAWANASUG price chart, 2009 to 2026
MAWANASUG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | +29.2% |
| 6 months | +44.4% |
| Year to date | +73.9% |
| 1 year | +87.6% |
| 3 years | +71.4% |
| 5 years | +112.8% |
| 10 years | +308.9% |
| Since Mar 20, 2009 | +1,082% |
| Compound annual growth, 17.7 years | +15.0% |
MAWANASUG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹181.37 on Oct 14, 2026
- All time low close
- ₹4.52 on Aug 6, 2013
- 52 week high
- ₹189.50 on Oct 14, 2026
- 52 week low
- ₹72.44 on Mar 16, 2026
- Deepest drawdown
- -89.3% from Aug 13, 2009 to Aug 6, 2013, recovered Jun 6, 2016
- Best single session
- +22.1% on Oct 19, 2015
- Worst single session
- -18.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2009
- 11.8×
- Best calendar year
- 2016, +175%
- Worst calendar year
- 2011, -52%
MAWANASUG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Mar 20, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹87.40 | ₹189.50 | ₹72.44 | ₹150.36 | +72.9% | 47.6M | 215 |
| 2025 | ₹95.20 | ₹106.49 | ₹74.91 | ₹86.97 | -7.4% | 16.7M | 249 |
| 2024 | ₹86.76 | ₹127.06 | ₹74.86 | ₹93.94 | +8.3% | 64.4M | 246 |
| 2023 | ₹87.07 | ₹108.53 | ₹67.68 | ₹86.76 | +0.1% | 75.2M | 245 |
| 2022 | ₹66.33 | ₹151.64 | ₹64.30 | ₹86.68 | +30.1% | 104.9M | 248 |
| 2021 | ₹28.21 | ₹97.84 | ₹24.05 | ₹66.62 | +140.0% | 27.8M | 248 |
| 2020 | ₹28.62 | ₹39.79 | ₹12.27 | ₹27.76 | -3.0% | 38M | 250 |
| 2019 | ₹36.85 | ₹54.63 | ₹19.73 | ₹28.62 | -23.1% | 32M | 243 |
| 2018 | ₹66.04 | ₹69.30 | ₹24.34 | ₹37.22 | -43.8% | 45.5M | 246 |
| 2017 | ₹39.05 | ₹118.06 | ₹37.91 | ₹66.24 | +72.5% | 119.1M | 248 |
| 2016 | ₹14.55 | ₹58.54 | ₹13.25 | ₹38.40 | +175.4% | 43.3M | 246 |
| 2015 | ₹8.28 | ₹20.75 | ₹4.61 | ₹13.94 | +77.2% | 6.6M | 244 |
| 2014 | ₹6.44 | ₹15.00 | ₹4.97 | ₹7.87 | +17.0% | 2.6M | 244 |
| 2013 | ₹11.99 | ₹12.88 | ₹4.16 | ₹6.73 | -44.8% | 3M | 248 |
| 2012 | ₹11.41 | ₹15.90 | ₹8.76 | ₹12.19 | +3.8% | 1.5M | 245 |
| 2011 | ₹24.99 | ₹26.21 | ₹9.25 | ₹11.74 | -52.2% | 2.3M | 246 |
| 2010 | ₹33.31 | ₹38.20 | ₹18.30 | ₹24.58 | -24.2% | 5.9M | 251 |
| 2009 | ₹13.33 | ₹43.13 | ₹11.90 | ₹32.41 | n/a | 1.9M | 193 |
MAWANASUG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹150.36 | +1.4% |
| October 2026 | ₹148.32 | +2.3% |
| September 2026 | ₹145.01 | -2.7% |
| August 2026 | ₹149.10 | +42.5% |
| July 2026 | ₹104.63 | +5.4% |
| June 2026 | ₹99.26 | +5.5% |
| May 2026 | ₹94.04 | -13.8% |
| April 2026 | ₹109.05 | +19.6% |
| March 2026 | ₹91.20 | +15.7% |
| February 2026 | ₹78.83 | -0.5% |
| January 2026 | ₹79.23 | -8.9% |
| December 2025 | ₹86.97 | +7.7% |
About the MAWANASUG data
Daily bars. 4,355 sessions from Mar 20, 2009 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMAWANASUG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MASKINVEST Mask Investments Limited
- MASTEK Mastek Limited
- MASTERTR Master Trust Limited
- MATRIMONY Matrimony.Com Limited
- MAXESTATES Max Estates Limited
- MAXHEALTH Max Healthcare Institute Limited
- MAXIND Max India Limited
- MAYURUNIQ Mayur Uniquoters Ltd
Common questions
MAWANASUG share price history
