Murae Organisor

Murae Organisor Ltd Historical Data

NSEBSE

₹0.27

(0.00%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	0.52	0.53	0.51	0.51	2,125	85,37,141	1,65,35,048
07-Oct-2025	0.49	0.53	0.49	0.49	4,885	3,56,47,614	3,55,89,049
08-Oct-2025	0.47	0.49	0.45	0.45	6,161	3,83,87,420	5,71,65,238
09-Oct-2025	0.42	0.43	0.41	0.41	3,921	1,66,76,562	3,77,83,245
10-Oct-2025	0.38	0.44	0.37	0.37	10,913	7,19,06,329	10,72,02,641
13-Oct-2025	0.37	0.38	0.36	0.36	3,744	1,94,37,781	4,08,37,246
14-Oct-2025	0.35	0.36	0.35	0.35	3,172	3,83,61,708	9,25,65,660
15-Oct-2025	0.34	0.34	0.34	0.34	2,508	41,89,224	1,23,21,248
16-Oct-2025	0.33	0.33	0.33	0.33	2,582	46,24,332	1,39,93,128
17-Oct-2025	0.32	0.32	0.32	0.32	2,318	47,83,237	1,49,47,616
20-Oct-2025	0.32	0.33	0.31	0.33	5,651	3,09,06,644	8,32,35,750
21-Oct-2025	0.34	0.34	0.32	0.32	3,464	2,97,67,273	6,73,18,006
23-Oct-2025	0.31	0.32	0.31	0.31	3,188	68,86,464	1,82,47,900
24-Oct-2025	0.3	0.32	0.3	0.3	3,774	1,11,82,404	3,25,23,502
27-Oct-2025	0.3	0.3	0.29	0.29	3,440	1,01,00,878	2,27,49,686
28-Oct-2025	0.28	0.28	0.28	0.28	2,682	40,61,165	1,41,85,997
29-Oct-2025	0.27	0.29	0.27	0.29	6,515	3,33,72,618	7,86,93,963
30-Oct-2025	0.29	0.29	0.28	0.28	2,516	73,26,849	2,54,49,992
31-Oct-2025	0.27	0.27	0.27	0.27	2,696	33,90,473	1,25,57,311
03-Nov-2025	0.26	0.28	0.26	0.27	4,744	2,19,48,029	3,31,62,083
04-Nov-2025	0.27	0.28	0.26	0.27	2,482	96,31,339	1,29,07,163

Murae Organisor: Related NEWS

No Record Found

Invest wise with Expert advice