Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,635

(2.71%)

Oct 14, 2025|10:53:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	1,681.05	1,699.9	1,660.5	1,693.25	222	78,92,242	3,542
16-Sep-2025	1,700	1,719.6	1,675	1,684.05	113	37,93,480	2,110
17-Sep-2025	1,676	1,699	1,670	1,675.15	79	15,62,581	764
18-Sep-2025	1,675.15	1,693.95	1,661	1,674.1	88	34,01,153	1,785
19-Sep-2025	1,660.1	1,689.9	1,660.1	1,683	66	24,60,244	1,320
22-Sep-2025	1,690	1,694.95	1,650.5	1,658.05	163	52,77,660	2,559
23-Sep-2025	1,656.9	1,656.9	1,630.15	1,635.7	137	25,18,007	1,199
24-Sep-2025	1,635.75	1,639.9	1,609.1	1,622.85	96	44,43,803	2,579
25-Sep-2025	1,626.1	1,642.45	1,621	1,633.25	53	27,56,566	1,604
26-Sep-2025	1,620	1,676.95	1,610	1,618.3	175	61,80,341	3,318
29-Sep-2025	1,595.55	1,611	1,580.1	1,587.7	179	41,03,519	2,132
30-Sep-2025	1,587.1	1,609.75	1,582	1,596.4	66	17,68,219	920
01-Oct-2025	1,619.9	1,627	1,578.05	1,616.25	85	29,09,187	1,465
03-Oct-2025	1,600	1,625	1,590	1,613.3	71	18,35,540	1,012
06-Oct-2025	1,597.3	1,609	1,575.4	1,601.05	72	28,48,867	1,413
07-Oct-2025	1,607	1,607	1,587	1,593	35	6,81,925	292
08-Oct-2025	1,593	1,605	1,579.8	1,582.35	49	17,92,545	1,008
09-Oct-2025	1,600	1,600	1,580.4	1,589.4	39	13,68,959	857
10-Oct-2025	1,589.4	1,617.15	1,578.8	1,592.25	69	64,15,561	3,967
13-Oct-2025	1,570.1	1,609.9	1,570.1	1,591.8	53	11,67,651	548

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice