Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 102.00
+2.90 (2.93%)
At close: Aug 26, 2025
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.85 | 102.85 | 93.60 | 95.20 | 95.20 | -1.40% | 970 |
| Aug 28, 2025 | 98.25 | 106.00 | 95.00 | 96.55 | 96.55 | -5.34% | 1,068 |
| Aug 26, 2025 | 108.50 | 108.50 | 100.00 | 102.00 | 102.00 | 2.93% | 682 |
| Aug 25, 2025 | 100.55 | 103.55 | 99.00 | 99.10 | 99.10 | -1.44% | 166 |
| Aug 22, 2025 | 101.40 | 104.80 | 100.50 | 100.55 | 100.55 | -2.71% | 504 |
| Aug 21, 2025 | 103.00 | 105.00 | 99.90 | 103.35 | 103.35 | 4.18% | 874 |
| Aug 20, 2025 | 100.00 | 101.55 | 99.00 | 99.20 | 99.20 | 0.15% | 576 |
| Aug 19, 2025 | 99.00 | 102.90 | 96.75 | 99.05 | 99.05 | -0.25% | 329 |
| Aug 18, 2025 | 99.90 | 102.15 | 96.05 | 99.30 | 99.30 | -0.60% | 1,320 |
| Aug 14, 2025 | 100.00 | 100.00 | 97.10 | 99.90 | 99.90 | 0.10% | 144 |
| Aug 13, 2025 | 96.25 | 101.80 | 96.25 | 99.80 | 99.80 | 1.01% | 810 |
| Aug 12, 2025 | 94.95 | 100.05 | 94.00 | 98.80 | 98.80 | 7.16% | 4,647 |
| Aug 11, 2025 | 107.60 | 109.00 | 90.00 | 92.20 | 92.20 | -13.95% | 13,864 |
| Aug 8, 2025 | 112.80 | 112.80 | 105.00 | 107.15 | 107.15 | -5.01% | 1,739 |
| Aug 7, 2025 | 111.50 | 112.80 | 110.40 | 112.80 | 112.80 | 1.39% | 746 |
| Aug 6, 2025 | 111.05 | 113.70 | 111.05 | 111.25 | 111.25 | -1.46% | 329 |
| Aug 5, 2025 | 112.00 | 114.60 | 111.05 | 112.90 | 112.90 | -0.62% | 347 |
| Aug 4, 2025 | 116.90 | 116.90 | 110.50 | 113.60 | 113.60 | 1.88% | 621 |
| Aug 1, 2025 | 112.05 | 114.50 | 111.00 | 111.50 | 111.50 | -0.45% | 756 |
| Jul 31, 2025 | 111.25 | 113.70 | 111.00 | 112.00 | 112.00 | -1.97% | 222 |
| Jul 30, 2025 | 114.80 | 114.80 | 112.10 | 114.25 | 114.25 | 1.42% | 164 |
| Jul 29, 2025 | 112.80 | 115.00 | 111.40 | 112.65 | 112.65 | -0.09% | 298 |
| Jul 28, 2025 | 114.65 | 115.45 | 111.00 | 112.75 | 112.75 | -1.66% | 1,039 |
| Jul 25, 2025 | 113.10 | 117.00 | 111.20 | 114.65 | 114.65 | 1.73% | 2,905 |
| Jul 24, 2025 | 113.40 | 113.50 | 112.70 | 112.70 | 112.70 | -0.44% | 1,605 |
| Jul 23, 2025 | 114.45 | 114.70 | 112.00 | 113.20 | 113.20 | -1.09% | 2,125 |
| Jul 22, 2025 | 121.50 | 125.10 | 113.50 | 114.45 | 114.45 | -3.78% | 8,297 |
| Jul 21, 2025 | 121.65 | 133.00 | 118.40 | 118.95 | 118.95 | -4.15% | 9,561 |
| Jul 18, 2025 | 128.00 | 135.00 | 120.00 | 124.10 | 124.10 | -1.63% | 35,639 |
| Jul 17, 2025 | 117.50 | 138.15 | 115.10 | 126.15 | 126.15 | 9.55% | 29,173 |
| Jul 16, 2025 | 115.65 | 117.50 | 113.50 | 115.15 | 115.15 | -0.35% | 1,194 |
| Jul 15, 2025 | 115.00 | 115.75 | 112.55 | 115.55 | 115.55 | 0.57% | 797 |
| Jul 14, 2025 | 114.90 | 115.40 | 110.90 | 114.90 | 114.90 | -0.52% | 378 |
| Jul 11, 2025 | 114.25 | 115.75 | 110.65 | 115.50 | 115.50 | 2.39% | 287 |
| Jul 10, 2025 | 113.25 | 114.95 | 111.35 | 112.80 | 112.80 | 0.09% | 292 |
| Jul 9, 2025 | 113.40 | 116.90 | 110.00 | 112.70 | 112.70 | -1.10% | 1,384 |
| Jul 8, 2025 | 115.95 | 115.95 | 112.40 | 113.95 | 113.95 | -0.44% | 822 |
| Jul 7, 2025 | 114.95 | 119.80 | 112.65 | 114.45 | 114.45 | -0.26% | 896 |
| Jul 4, 2025 | 114.90 | 114.90 | 112.05 | 114.75 | 114.75 | -0.22% | 570 |
| Jul 3, 2025 | 115.70 | 115.70 | 112.50 | 115.00 | 115.00 | 1.14% | 294 |
| Jul 2, 2025 | 115.70 | 116.70 | 113.10 | 113.70 | 113.70 | -1.73% | 644 |
| Jul 1, 2025 | 115.50 | 116.90 | 113.50 | 115.70 | 115.70 | 0.17% | 684 |
| Jun 30, 2025 | 119.95 | 119.95 | 114.45 | 115.50 | 115.50 | 1.49% | 852 |
| Jun 27, 2025 | 114.00 | 115.95 | 113.50 | 113.80 | 113.80 | -1.81% | 541 |
| Jun 26, 2025 | 115.00 | 117.00 | 113.00 | 115.90 | 115.90 | 0.61% | 349 |
| Jun 25, 2025 | 115.95 | 116.00 | 114.00 | 115.20 | 115.20 | 0.17% | 1,320 |
| Jun 24, 2025 | 114.55 | 116.70 | 114.55 | 115.00 | 115.00 | 0.39% | 386 |
| Jun 23, 2025 | 111.50 | 115.70 | 111.50 | 114.55 | 114.55 | 1.82% | 249 |
| Jun 20, 2025 | 112.00 | 115.60 | 111.35 | 112.50 | 112.50 | 0.45% | 989 |
| Jun 19, 2025 | 116.20 | 116.20 | 110.00 | 112.00 | 112.00 | -1.32% | 816 |