Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,407.1

(-0.33%)

Feb 18, 2026|09:45:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Jan-2026	1,317	1,354	1,317	1,328.35	53	10,95,912	697
29-Jan-2026	1,328.45	1,328.45	1,315	1,325	32	9,36,901	700
30-Jan-2026	1,320	1,351.1	1,320	1,333.2	38	9,17,799	649
01-Feb-2026	1,394.95	1,394.95	1,320.3	1,378.35	50	3,55,063	227
02-Feb-2026	1,374.25	1,394	1,340	1,345.15	29	6,21,605	360
03-Feb-2026	1,362	1,598.8	1,362	1,511.9	116	16,37,463	915
04-Feb-2026	1,546.8	1,546.8	1,436.05	1,448.7	62	9,64,807	635
05-Feb-2026	1,449.6	1,461	1,449.6	1,451	33	20,17,509	1,353
06-Feb-2026	1,499	1,499	1,415.1	1,449.8	30	10,16,670	586
09-Feb-2026	1,456	1,489.8	1,450	1,466.65	24	3,87,632	261
10-Feb-2026	1,466.65	1,510	1,460	1,498.35	39	4,84,112	274
11-Feb-2026	1,509.8	1,550	1,451	1,510.35	50	21,22,267	791
12-Feb-2026	1,540	1,540	1,405.2	1,434.95	79	9,00,147	502
13-Feb-2026	1,435	1,459	1,413.1	1,444.05	60	22,51,388	1,553
16-Feb-2026	1,430.1	1,480	1,417	1,462.35	36	12,52,549	751
17-Feb-2026	1,460	1,463.1	1,404.95	1,411.7	48	6,06,019	403

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice