Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,496.95

(2.64%)

Jun 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/05/2025

To Date

26/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-May-2025	1,479.8	1,479.8	1,450.5	1,457.7	53	9,94,290	653
28-May-2025	1,475	1,475	1,440.55	1,447.15	77	9,58,452	502
29-May-2025	1,450.25	1,469.95	1,440	1,450.3	59	12,06,805	741
30-May-2025	1,469.95	1,469.95	1,432	1,440.95	52	7,10,676	357
02-Jun-2025	1,461	1,469.45	1,435.25	1,442.95	71	17,29,785	931
03-Jun-2025	1,452.95	1,452.95	1,394.45	1,431.5	122	25,29,142	1,155
04-Jun-2025	1,454	1,454	1,415	1,439	80	16,66,782	1,082
05-Jun-2025	1,427	1,448.9	1,425	1,430.8	53	11,60,197	687
06-Jun-2025	1,444.95	1,518.8	1,423	1,486.45	290	75,28,991	4,617
09-Jun-2025	1,486.5	1,520	1,454	1,479	87	18,80,894	1,071
10-Jun-2025	1,475.5	1,488.8	1,461	1,469.35	72	16,70,416	1,070
11-Jun-2025	1,469.35	1,493.95	1,453.4	1,473.2	78	14,00,656	842
12-Jun-2025	1,508	1,508	1,444.95	1,447.6	102	33,49,839	1,604
13-Jun-2025	1,447.6	1,489	1,440	1,453.3	80	23,55,405	1,161
16-Jun-2025	1,460	1,468	1,440	1,451.6	33	6,80,768	367
17-Jun-2025	1,451	1,469.45	1,431.25	1,461.25	53	8,81,295	417
18-Jun-2025	1,469	1,469	1,424	1,429.85	80	25,58,249	1,617
19-Jun-2025	1,449.95	1,484	1,429.25	1,456.15	131	41,77,501	2,522
20-Jun-2025	1,440	1,494	1,435	1,461.1	111	27,17,890	1,246
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

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice