Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,323.95

(-4.15%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/12/2025

To Date

27/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	1,505	1,563.5	1,505	1,555.45	111	77,65,576	4,702
30-Dec-2025	1,584	1,584	1,553.05	1,557.3	70	40,90,017	2,575
31-Dec-2025	1,557.3	1,562	1,541.15	1,544.85	81	36,98,847	1,982
01-Jan-2026	1,545	1,554	1,541.2	1,545	33	14,62,604	823
02-Jan-2026	1,545	1,555.55	1,541.5	1,545.05	56	9,23,225	463
05-Jan-2026	1,550	1,550	1,541.1	1,544.1	39	7,50,075	454
06-Jan-2026	1,544.1	1,549.8	1,543.05	1,544.4	52	6,40,913	350
07-Jan-2026	1,564	1,564	1,541	1,543.25	31	6,17,752	400
08-Jan-2026	1,549	1,554.95	1,540.1	1,553.85	31	9,10,882	589
09-Jan-2026	1,553.85	1,553.85	1,526	1,541.3	57	41,39,894	2,606
12-Jan-2026	1,526	1,551	1,522.2	1,539.45	72	20,51,673	1,215
13-Jan-2026	1,555	1,555	1,470	1,470.7	107	9,76,094	627
14-Jan-2026	1,475.05	1,485	1,470	1,470.5	28	1,36,019	86
16-Jan-2026	1,489.5	1,489.5	1,452.25	1,457.1	32	2,85,085	126
19-Jan-2026	1,457.1	1,460	1,411.1	1,415.1	84	11,42,160	528
20-Jan-2026	1,474.95	1,474.95	1,400	1,402.8	103	27,69,487	1,706
21-Jan-2026	1,385	1,396	1,360	1,367.3	69	8,91,407	605
22-Jan-2026	1,410	1,445.9	1,366.1	1,376	24	2,05,878	77
23-Jan-2026	1,372	1,414.3	1,372	1,381.3	34	1,79,372	126
27-Jan-2026	1,381.3	1,381.3	1,320.05	1,323.95	97	7,73,281	497

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice