Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,290.2

(0.49%)

Mar 11, 2026|12:16:00 PM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Feb-2026	1,405.05	1,450	1,405	1,450	36	12,76,506	848
19-Feb-2026	1,500	1,515.3	1,404	1,406.65	60	6,16,243	313
20-Feb-2026	1,390	1,404	1,378	1,381.95	799	33,07,618	2,106
23-Feb-2026	1,390	1,390.3	1,380	1,381.5	20	2,71,191	196
24-Feb-2026	1,365	1,399	1,313.3	1,360.25	161	14,43,527	650
25-Feb-2026	1,362	1,362	1,320	1,335.4	72	15,26,394	1,092
26-Feb-2026	1,335.4	1,340	1,306	1,309.1	957	84,29,105	5,793
27-Feb-2026	1,309.1	1,349.95	1,295	1,310.2	413	79,44,480	5,726
02-Mar-2026	1,299.9	1,346	1,275.15	1,325.5	61	4,83,008	348
04-Mar-2026	1,324	1,324	1,285.1	1,291.55	40	2,81,473	176
05-Mar-2026	1,340	1,340	1,300	1,335.45	69	11,82,961	781
06-Mar-2026	1,337	1,338.95	1,313.3	1,335.3	32	11,46,579	843
09-Mar-2026	1,290	1,326	1,251	1,271.2	114	11,63,939	825
10-Mar-2026	1,298	1,298	1,256.6	1,283.9	71	30,09,847	2,315

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice