Murae Organisor

Murae Organisor Ltd Historical Data

NSEBSE

₹0.26

(0.00%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	0.32	0.32	0.31	0.32	699	43,28,612	83,15,920
14-Nov-2025	0.32	0.32	0.31	0.31	2,612	1,04,61,560	2,29,90,588
17-Nov-2025	0.3	0.31	0.3	0.3	1,488	41,43,047	67,86,091
18-Nov-2025	0.29	0.29	0.29	0.29	1,371	15,50,296	53,45,846
19-Nov-2025	0.28	0.29	0.28	0.28	2,504	75,48,275	1,54,72,916
20-Nov-2025	0.27	0.28	0.27	0.27	1,842	64,84,821	1,32,73,573
21-Nov-2025	0.27	0.28	0.27	0.28	497	36,21,531	59,06,847
24-Nov-2025	0.29	0.29	0.28	0.29	728	37,09,387	78,73,949
25-Nov-2025	0.29	0.3	0.28	0.29	1,882	1,16,47,858	1,82,87,166
26-Nov-2025	0.29	0.3	0.28	0.29	1,455	89,02,409	1,27,30,892
27-Nov-2025	0.3	0.3	0.28	0.29	1,386	76,62,460	95,75,731
28-Nov-2025	0.29	0.29	0.28	0.28	1,612	51,70,868	1,39,86,210
01-Dec-2025	0.28	0.29	0.27	0.28	1,846	1,09,22,218	1,43,02,781
02-Dec-2025	0.28	0.29	0.27	0.27	1,441	73,17,647	81,08,836
03-Dec-2025	0.28	0.28	0.26	0.27	1,684	92,71,222	1,25,68,232
04-Dec-2025	0.27	0.28	0.26	0.27	1,416	66,52,468	1,24,01,635
05-Dec-2025	0.27	0.28	0.26	0.27	1,229	59,58,751	96,13,104
08-Dec-2025	0.28	0.28	0.26	0.27	1,627	35,99,116	71,71,569
09-Dec-2025	0.27	0.28	0.25	0.28	1,531	90,90,930	1,20,10,641
10-Dec-2025	0.28	0.28	0.26	0.26	1,386	50,60,207	1,13,13,650
11-Dec-2025	0.26	0.27	0.25	0.26	1,639	69,09,452	1,24,70,080
12-Dec-2025	0.27	0.27	0.25	0.26	1,604	38,57,355	83,97,203

Murae Organisor: Related NEWS

No Record Found

Invest wise with Expert advice