Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 44.85
-1.98 (-4.23%)
At close: Mar 27, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.89 | 49.89 | 44.01 | 44.85 | 44.85 | -4.23% | 5,163 |
| Mar 25, 2026 | 46.00 | 49.60 | 45.15 | 46.83 | 46.83 | 3.72% | 4,202 |
| Mar 24, 2026 | 45.70 | 45.99 | 44.11 | 45.15 | 45.15 | -1.20% | 2,055 |
| Mar 23, 2026 | 45.89 | 45.89 | 44.40 | 45.70 | 45.70 | -0.46% | 1,370 |
| Mar 20, 2026 | 46.70 | 46.70 | 44.80 | 45.91 | 45.91 | 0.75% | 2,266 |
| Mar 19, 2026 | 44.37 | 46.00 | 44.15 | 45.57 | 45.57 | 2.70% | 918 |
| Mar 18, 2026 | 48.25 | 48.25 | 42.11 | 44.37 | 44.37 | -1.94% | 7,519 |
| Mar 17, 2026 | 47.55 | 47.56 | 45.25 | 45.25 | 45.25 | -5.31% | 1,415 |
| Mar 16, 2026 | 45.95 | 48.80 | 45.95 | 47.79 | 47.79 | 4.05% | 3,426 |
| Mar 13, 2026 | 48.99 | 48.99 | 43.10 | 45.93 | 45.93 | -4.65% | 2,231 |
| Mar 12, 2026 | 48.10 | 48.99 | 47.00 | 48.17 | 48.17 | 0.35% | 5,162 |
| Mar 11, 2026 | 51.95 | 51.95 | 43.00 | 48.00 | 48.00 | -5.03% | 26,572 |
| Mar 10, 2026 | 58.64 | 58.64 | 45.10 | 50.54 | 50.54 | -10.31% | 30,858 |
| Mar 9, 2026 | 52.70 | 57.49 | 52.70 | 56.35 | 56.35 | 0.45% | 179 |
| Mar 6, 2026 | 58.99 | 58.99 | 56.05 | 56.10 | 56.10 | -4.90% | 1,501 |
| Mar 5, 2026 | 59.00 | 59.35 | 56.12 | 58.99 | 58.99 | 1.88% | 412 |
| Mar 4, 2026 | 59.95 | 59.95 | 57.00 | 57.90 | 57.90 | -3.50% | 303 |
| Mar 2, 2026 | 61.40 | 61.40 | 55.15 | 60.00 | 60.00 | -2.53% | 2,949 |
| Feb 27, 2026 | 60.60 | 61.65 | 57.31 | 61.56 | 61.56 | 1.75% | 3,812 |
| Feb 26, 2026 | 61.79 | 61.79 | 60.50 | 60.50 | 60.50 | 0.85% | 97 |
| Feb 25, 2026 | 59.00 | 60.00 | 57.00 | 59.99 | 59.99 | 2.74% | 1,793 |
| Feb 24, 2026 | 60.00 | 60.00 | 57.05 | 58.39 | 58.39 | -2.68% | 2,136 |
| Feb 23, 2026 | 61.81 | 61.81 | 58.91 | 60.00 | 60.00 | -2.96% | 3,466 |
| Feb 20, 2026 | 61.52 | 61.87 | 61.05 | 61.83 | 61.83 | 0.50% | 1,072 |
| Feb 19, 2026 | 59.00 | 61.89 | 59.00 | 61.52 | 61.52 | 1.82% | 1,122 |
| Feb 18, 2026 | 62.00 | 62.35 | 60.30 | 60.42 | 60.42 | 0.32% | 909 |
| Feb 17, 2026 | 62.95 | 62.95 | 59.62 | 60.23 | 60.23 | -4.32% | 1,084 |
| Feb 16, 2026 | 61.17 | 62.99 | 61.17 | 62.95 | 62.95 | 2.94% | 473 |
| Feb 13, 2026 | 61.70 | 63.50 | 61.15 | 61.15 | 61.15 | -0.89% | 1,214 |
| Feb 12, 2026 | 63.70 | 63.70 | 61.52 | 61.70 | 61.70 | -3.49% | 168 |
| Feb 11, 2026 | 63.90 | 64.00 | 63.68 | 63.93 | 63.93 | 0.05% | 550 |
| Feb 10, 2026 | 63.00 | 64.49 | 63.00 | 63.90 | 63.90 | 1.43% | 670 |
| Feb 9, 2026 | 63.99 | 63.99 | 61.00 | 63.00 | 63.00 | - | 1,230 |
| Feb 6, 2026 | 63.50 | 63.50 | 60.15 | 63.00 | 63.00 | 1.65% | 149 |
| Feb 5, 2026 | 62.16 | 62.16 | 61.97 | 61.98 | 61.98 | -0.29% | 45 |
| Feb 4, 2026 | 63.85 | 63.85 | 62.00 | 62.16 | 62.16 | -2.83% | 300 |
| Feb 3, 2026 | 61.50 | 63.98 | 61.50 | 63.97 | 63.97 | 4.71% | 690 |
| Feb 2, 2026 | 62.51 | 62.51 | 57.55 | 61.09 | 61.09 | 0.07% | 717 |
| Feb 1, 2026 | 62.00 | 63.85 | 60.50 | 61.05 | 61.05 | 1.50% | 235 |
| Jan 30, 2026 | 60.03 | 62.45 | 59.70 | 60.15 | 60.15 | -1.12% | 4,657 |
| Jan 29, 2026 | 66.99 | 66.99 | 60.00 | 60.83 | 60.83 | -4.02% | 3,138 |
| Jan 28, 2026 | 62.10 | 64.89 | 62.10 | 63.38 | 63.38 | 2.19% | 748 |
| Jan 27, 2026 | 65.77 | 65.77 | 61.01 | 62.02 | 62.02 | -1.56% | 966 |
| Jan 23, 2026 | 61.50 | 64.40 | 61.50 | 63.00 | 63.00 | -3.76% | 639 |
| Jan 22, 2026 | 63.45 | 65.70 | 63.40 | 65.46 | 65.46 | 3.17% | 894 |
| Jan 21, 2026 | 63.55 | 64.98 | 60.15 | 63.45 | 63.45 | -0.16% | 2,128 |
| Jan 20, 2026 | 72.00 | 72.95 | 61.95 | 63.55 | 63.55 | -11.72% | 12,714 |
| Jan 19, 2026 | 72.99 | 73.50 | 70.30 | 71.99 | 71.99 | -1.37% | 375 |
| Jan 16, 2026 | 76.97 | 76.97 | 71.21 | 72.99 | 72.99 | 0.69% | 172 |
| Jan 14, 2026 | 74.80 | 74.80 | 72.00 | 72.49 | 72.49 | 3.56% | 770 |