Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 56.10
-2.89 (-4.90%)
At close: Mar 6, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 70.05 | 71.90 | 66.10 | 70.00 | 70.00 | -3.18% | 1,768 |
| Jan 12, 2026 | 75.00 | 75.00 | 70.01 | 72.30 | 72.30 | -1.97% | 1,658 |
| Jan 9, 2026 | 73.79 | 73.99 | 71.01 | 73.75 | 73.75 | -0.97% | 1,465 |
| Jan 8, 2026 | 75.00 | 75.00 | 71.10 | 74.47 | 74.47 | 0.64% | 885 |
| Jan 7, 2026 | 75.00 | 76.40 | 73.00 | 74.00 | 74.00 | -1.33% | 1,386 |
| Jan 6, 2026 | 74.59 | 80.99 | 74.00 | 75.00 | 75.00 | 1.05% | 4,195 |
| Jan 5, 2026 | 74.05 | 75.15 | 72.60 | 74.22 | 74.22 | 2.23% | 2,062 |
| Jan 2, 2026 | 76.95 | 76.95 | 70.00 | 72.60 | 72.60 | -3.92% | 13,423 |
| Jan 1, 2026 | 75.75 | 77.10 | 75.20 | 75.56 | 75.56 | -0.25% | 3,952 |
| Dec 31, 2025 | 81.10 | 81.10 | 70.00 | 75.75 | 75.75 | -6.49% | 25,588 |
| Dec 30, 2025 | 82.00 | 84.60 | 81.01 | 81.01 | 81.01 | -0.75% | 755 |
| Dec 29, 2025 | 87.00 | 87.00 | 81.50 | 81.62 | 81.62 | -1.05% | 1,092 |
| Dec 26, 2025 | 85.67 | 85.67 | 81.10 | 82.49 | 82.49 | -1.80% | 364 |
| Dec 24, 2025 | 82.00 | 84.70 | 82.00 | 84.00 | 84.00 | 1.44% | 129 |
| Dec 23, 2025 | 84.00 | 85.70 | 82.00 | 82.81 | 82.81 | -1.64% | 926 |