Morganite Crucib

Morganite Crucible (India) Ltd Historical Data

NSEBSE

₹1,430

(-0.06%)

Jun 6, 2025|12:13:00 PM

Invest wise with Expert advice

From Date

06/05/2025

To Date

06/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-May-2025	1,400	1,435	1,331	1,422.1	80	20,96,712	1,372
08-May-2025	1,420	1,474	1,371	1,415.2	85	35,81,318	2,282
09-May-2025	1,325	1,450	1,325	1,442.6	115	61,05,124	4,114
12-May-2025	1,470	1,520	1,440.2	1,472.55	110	42,80,255	2,722
13-May-2025	1,500	1,513.95	1,408	1,494.6	188	43,85,123	1,617
14-May-2025	1,452	1,520	1,432	1,505.5	120	30,29,527	1,840
15-May-2025	1,505.5	1,505.5	1,460	1,485.35	60	11,29,610	716
16-May-2025	1,490	1,500	1,470	1,497.8	68	13,95,216	845
19-May-2025	1,497.8	1,520	1,470.25	1,491.45	161	31,54,446	1,726
20-May-2025	1,509.95	1,510	1,476.05	1,496.15	121	34,56,097	1,937
21-May-2025	1,497	1,514	1,476.5	1,510.2	72	34,55,917	2,176
22-May-2025	1,519.95	1,570	1,500	1,552.4	388	1,00,81,588	4,856
23-May-2025	1,512	1,552.5	1,440	1,463.4	437	1,42,56,324	7,346
26-May-2025	1,492.7	1,519.95	1,430	1,479.35	143	34,85,141	1,969
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

Morganite Crucib: Related NEWS

No Record Found

Invest wise with Expert advice