Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,609

(1.60%)

Aug 12, 2025|10:22:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,448	1,478	1,436	1,446.4	89	19,60,849	1,005
15-Jul-2025	1,484.9	1,484.9	1,450.25	1,466.5	30	3,40,132	141
16-Jul-2025	1,471	1,477	1,451	1,454.65	53	5,45,683	278
17-Jul-2025	1,454	1,484	1,449	1,453.3	120	24,94,969	1,289
18-Jul-2025	1,464.8	1,477.5	1,440	1,449	57	6,72,189	283
21-Jul-2025	1,449	1,477.95	1,442.55	1,451.85	99	25,05,547	1,216
22-Jul-2025	1,453	1,480	1,453	1,455.2	50	8,27,093	458
23-Jul-2025	1,442	1,477.95	1,442	1,465.8	63	16,07,845	826
24-Jul-2025	1,479.95	1,479.95	1,440	1,442.45	61	10,37,262	657
25-Jul-2025	1,442.45	1,458.35	1,425	1,429.65	49	6,89,967	434
28-Jul-2025	1,426.5	1,467	1,420	1,433.25	57	10,26,424	629
29-Jul-2025	1,430	1,462	1,430	1,438.45	68	9,09,859	463
30-Jul-2025	1,459.95	1,469.95	1,441	1,458.7	74	12,33,276	695
31-Jul-2025	1,446	1,635	1,446	1,571.8	383	1,26,66,303	6,802
01-Aug-2025	1,598	1,598	1,478	1,513.35	191	73,30,878	4,123
04-Aug-2025	1,515	1,579.95	1,480.05	1,563.15	149	44,19,375	2,645
05-Aug-2025	1,563.15	1,590	1,507	1,538.7	143	54,98,525	2,861
06-Aug-2025	1,554	1,577	1,451	1,505.85	229	62,85,034	2,308
07-Aug-2025	1,505	1,509.6	1,450	1,464.8	164	24,30,768	1,292
08-Aug-2025	1,450	1,586.3	1,450	1,571.35	493	1,86,16,157	8,600
11-Aug-2025	1,560	1,615	1,560	1,583.6	215	66,29,839	3,907

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice