Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,635.7

(-1.35%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	1,780	1,964	1,735	1,750.75	3,040	9,78,66,710	37,153
26-Aug-2025	1,754.8	1,799.4	1,720	1,737.4	609	1,26,61,582	5,296
28-Aug-2025	1,737.4	1,737.4	1,651.05	1,682.2	542	1,03,19,827	4,764
29-Aug-2025	1,699	1,727	1,630.1	1,644.8	352	94,57,687	5,244
01-Sep-2025	1,654	1,715	1,604.8	1,672.2	325	83,49,433	3,321
02-Sep-2025	1,672.2	1,685	1,635.2	1,644.95	209	47,16,025	2,288
03-Sep-2025	1,655.95	1,684.8	1,640.2	1,666.85	168	48,97,568	2,151
04-Sep-2025	1,678.8	1,683	1,650	1,675.7	203	90,83,235	5,009
05-Sep-2025	1,680	1,690	1,630.1	1,672.75	186	67,06,990	3,342
08-Sep-2025	1,650	1,670	1,640.1	1,647.6	190	99,86,590	4,699
09-Sep-2025	1,641	1,668	1,609.6	1,662.1	219	79,56,955	3,811
10-Sep-2025	1,662.1	1,679	1,650.1	1,663.45	94	21,94,250	1,251
11-Sep-2025	1,662.95	1,759	1,650	1,745.95	537	1,42,07,441	6,961
12-Sep-2025	1,774	1,774	1,680.35	1,693.25	254	49,61,706	2,240
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

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice