Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,451.85

(0.20%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	1,454	1,487.95	1,450	1,475.95	67	8,71,255	349
24-Jun-2025	1,480	1,490	1,455.05	1,460.95	73	18,91,571	907
25-Jun-2025	1,460.95	1,478.8	1,451	1,458.5	53	6,97,275	451
26-Jun-2025	1,458	1,504	1,450	1,496.95	172	32,29,901	2,094
27-Jun-2025	1,461.2	1,479.8	1,455	1,465.15	110	36,89,775	1,436
30-Jun-2025	1,467.05	1,485	1,467.05	1,482.2	18	1,88,015	113
01-Jul-2025	1,482.2	1,507	1,465	1,498.9	61	15,63,469	987
02-Jul-2025	1,506	1,506	1,460.15	1,466.95	77	8,73,797	441
03-Jul-2025	1,466.95	1,489	1,460	1,481.15	40	3,05,960	178
04-Jul-2025	1,489	1,489	1,465	1,472.5	26	2,54,039	134
07-Jul-2025	1,495	1,495	1,445.5	1,449.25	82	17,05,811	1,010
08-Jul-2025	1,450.1	1,474.8	1,450.1	1,469.8	26	2,80,681	162
09-Jul-2025	1,469.8	1,475	1,445.25	1,470.15	29	4,26,378	259
10-Jul-2025	1,476.95	1,476.95	1,475	1,475	14	84,123	57
11-Jul-2025	1,474	1,484	1,399.95	1,428.05	240	46,39,704	2,289
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

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice