Morganite Crucible (India) Share Price History

1,400.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Morganite Crucible (India) Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
30-Mar-2020 1,350 1,465 1,310 1,396 71 0.65 446 155 46.20
27-Mar-2020 1,600 1,675 1,353 1,482 48 0.74 480 322 -118
26-Mar-2020 1,450 1,550 1,340 1,450 36 0.25 162 210 0
25-Mar-2020 1,345 1,398 1,300 1,350 38 0.53 361 98 5
24-Mar-2020 1,398 1,399 1,180 1,310 75 0.34 197 219 -88
23-Mar-2020 1,425 1,425 1,220 1,240 206 2.82 1,991 205 -185
20-Mar-2020 1,347 1,550 1,281 1,525 117 2.32 1,180 269 178
19-Mar-2020 1,230 1,360 1,225 1,292 103 0.77 325 135 61.60
18-Mar-2020 1,545 1,545 1,285 1,308 197 2.19 1,306 260 -237
17-Mar-2020 1,610 1,625 1,515 1,530 100 1.18 505 110 -80
16-Mar-2020 1,561 1,650 1,536 1,628 91 0.84 382 114 66.60
13-Mar-2020 1,500 1,794 1,479 1,608 135 3.30 1,733 315 108
12-Mar-2020 1,661 1,671 1,550 1,585 196 4.79 2,404 121 -76
11-Mar-2020 1,734 1,890 1,734 1,786 78 1.29 565 156 51.80
09-Mar-2020 1,801 1,872 1,710 1,781 151 1.95 853 162 -20
06-Mar-2020 1,901 1,930 1,801 1,884 93 1.84 865 130 -17
05-Mar-2020 1,951 2,050 1,951 1,971 45 1.25 561 99 20.30
04-Mar-2020 1,940 2,010 1,935 1,964 44 1.89 904 75 24.20
03-Mar-2020 2,050 2,050 1,920 1,992 35 1.11 547 130 -58
02-Mar-2020 1,999 2,085 1,910 1,979 100 2.55 894 175 -20