Morganite Crucible (India) Ltd Share Price

1,512.05

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

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
()
28-Jan-2020 1,505 1,530 1,490 1,522 36 0.42 196 39.90 17.10
27-Jan-2020 1,505 1,540 1,500 1,505 19 0.20 89 40 0
24-Jan-2020 1,476 1,515 1,476 1,497 38 0.46 218 39.50 22
23-Jan-2020 1,524 1,539 1,493 1,515 12 0.14 71 46 -9.50
22-Jan-2020 1,455 1,525 1,455 1,510 23 0.24 93 70 54.30
21-Jan-2020 1,598 1,598 1,490 1,520 31 1.16 744 108 -78
20-Jan-2020 1,490 1,535 1,490 1,533 30 2.05 1,253 44.80 42.40
17-Jan-2020 1,517 1,543 1,511 1,529 1,522 3.28 1,664 32 12.50
16-Jan-2020 1,540 1,565 1,540 1,564 11 0.18 119 25 23.70
15-Jan-2020 1,515 1,540 1,515 1,520 37 0.89 416 25 5.20
14-Jan-2020 1,513 1,555 1,513 1,555 10 0.59 383 42 42
13-Jan-2020 1,530 1,560 1,525 1,531 13 0.27 154 34.90 1.05
10-Jan-2020 1,558 1,575 1,522 1,574 7 0.10 61 53 16
09-Jan-2020 1,535 1,537 1,535 1,537 6 0.20 132 2.05 2.05
08-Jan-2020 1,481 1,549 1,481 1,509 26 0.53 322 68.40 28.20
07-Jan-2020 1,549 1,549 1,535 1,540 12 0.59 386 14 -9
06-Jan-2020 1,525 1,540 1,510 1,510 15 0.53 347 30 -15
03-Jan-2020 1,515 1,574 1,510 1,536 10 0.14 55 64 21.20
02-Jan-2020 1,545 1,546 1,510 1,517 29 0.24 133 36 -28
01-Jan-2020 1,520 1,550 1,520 1,542 8 0.22 143 30 22.10
31-Dec-2019 1,530 1,548 1,508 1,516 14 0.36 192 39.90 -14
30-Dec-2019 1,525 1,564 1,491 1,528 12 0.07 24 72.80 2.50