Murae Organisor

Murae Organisor Ltd Historical Data

NSEBSE

₹0.34

(-2.86%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	0.67	0.67	0.66	0.67	6,656	5,50,85,259	6,37,43,891
16-Sep-2025	0.7	0.7	0.69	0.7	5,709	6,02,93,230	3,94,27,856
17-Sep-2025	0.73	0.73	0.72	0.73	7,126	6,44,77,212	4,37,09,685
18-Sep-2025	0.7	0.7	0.7	0.7	1,729	27,78,061	39,68,659
19-Sep-2025	0.67	0.67	0.67	0.67	1,658	20,25,694	28,23,424
22-Sep-2025	0.64	0.64	0.64	0.64	1,930	37,62,701	58,75,921
23-Sep-2025	0.62	0.67	0.61	0.61	6,456	5,51,76,061	4,19,33,049
24-Sep-2025	0.63	0.63	0.58	0.58	4,111	3,57,38,684	3,95,84,140
25-Sep-2025	0.57	0.57	0.56	0.56	2,641	2,28,45,333	2,77,73,803
26-Sep-2025	0.58	0.58	0.57	0.58	5,890	4,85,15,033	7,32,98,793
29-Sep-2025	0.6	0.6	0.59	0.6	3,524	3,57,87,681	2,57,89,997
30-Sep-2025	0.57	0.57	0.57	0.57	1,758	1,12,64,730	96,46,402
01-Oct-2025	0.55	0.55	0.55	0.55	2,138	59,27,226	1,07,76,776
03-Oct-2025	0.54	0.55	0.53	0.53	2,834	1,32,51,122	1,42,44,429
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

Murae Organisor: Related NEWS

No Record Found

Invest wise with Expert advice