Murae Organisor

Murae Organisor Ltd Historical Data

NSEBSE

₹0.7

(-4.11%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	0.55	0.55	0.55	0.55	1,807	34,76,502	63,20,913
21-Aug-2025	0.54	0.57	0.53	0.57	4,302	1,75,48,693	3,11,68,410
22-Aug-2025	0.59	0.59	0.58	0.59	7,321	4,75,65,847	8,08,11,670
25-Aug-2025	0.61	0.61	0.6	0.61	10,156	5,19,14,956	8,51,36,532
26-Aug-2025	0.64	0.64	0.63	0.64	8,831	5,14,75,082	8,04,84,828
28-Aug-2025	0.67	0.67	0.66	0.67	7,914	4,97,07,367	7,42,49,631
29-Aug-2025	0.7	0.7	0.69	0.7	9,158	4,55,10,556	6,51,67,284
01-Sep-2025	0.73	0.73	0.72	0.73	9,261	4,26,21,195	5,84,22,047
02-Sep-2025	0.76	0.76	0.75	0.76	7,812	4,47,29,846	5,89,15,915
03-Sep-2025	0.79	0.79	0.78	0.79	6,779	4,84,51,430	6,13,91,686
04-Sep-2025	0.76	0.76	0.76	0.76	1,890	31,66,274	41,66,150
05-Sep-2025	0.73	0.73	0.73	0.73	1,175	12,86,479	17,62,301
08-Sep-2025	0.7	0.7	0.7	0.7	1,419	14,62,370	20,89,101
09-Sep-2025	0.67	0.67	0.67	0.67	1,387	12,56,607	18,75,533
10-Sep-2025	0.64	0.64	0.64	0.64	1,642	18,45,788	28,84,044
11-Sep-2025	0.61	0.61	0.61	0.61	1,651	23,69,896	38,85,076
12-Sep-2025	0.58	0.64	0.58	0.64	9,118	6,29,15,551	5,74,60,525
15-Sep-2025	0.67	0.67	0.66	0.67	6,656	5,50,85,259	6,37,43,891
16-Sep-2025	0.7	0.7	0.69	0.7	5,709	6,02,93,230	3,94,27,856
17-Sep-2025	0.73	0.73	0.72	0.73	7,126	6,44,77,212	4,37,09,685
18-Sep-2025	0.7	0.7	0.7	0.7	1,729	27,78,061	39,68,659

Murae Organisor: Related NEWS

No Record Found

Invest wise with Expert advice