Murae Organisor

Murae Organisor Ltd Historical Data

NSEBSE

₹0.28

(3.70%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	0.31	0.32	0.31	0.31	3,188	68,86,464	1,82,47,900
24-Oct-2025	0.3	0.32	0.3	0.3	3,774	1,11,82,404	3,25,23,502
27-Oct-2025	0.3	0.3	0.29	0.29	3,440	1,01,00,878	2,27,49,686
28-Oct-2025	0.28	0.28	0.28	0.28	2,682	40,61,165	1,41,85,997
29-Oct-2025	0.27	0.29	0.27	0.29	6,515	3,33,72,618	7,86,93,963
30-Oct-2025	0.29	0.29	0.28	0.28	2,516	73,26,849	2,54,49,992
31-Oct-2025	0.27	0.27	0.27	0.27	2,696	33,90,473	1,25,57,311
03-Nov-2025	0.26	0.28	0.26	0.27	4,744	2,19,48,029	3,31,62,083
04-Nov-2025	0.27	0.28	0.26	0.27	2,482	96,31,339	1,29,07,163
06-Nov-2025	0.27	0.27	0.26	0.27	2,218	59,51,535	1,16,98,759
07-Nov-2025	0.27	0.28	0.26	0.28	2,380	97,64,830	1,81,54,903
10-Nov-2025	0.29	0.29	0.28	0.29	1,505	60,56,866	1,08,12,854
11-Nov-2025	0.3	0.3	0.29	0.3	1,238	1,16,58,657	1,55,10,133
12-Nov-2025	0.3	0.31	0.3	0.31	1,040	78,37,418	1,10,25,166
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

Murae Organisor: Related NEWS

No Record Found

Invest wise with Expert advice