Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 63.55
-8.44 (-11.72%)
At close: Jan 20, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 81.99 | 84.44 | 81.11 | 84.19 | 84.19 | 2.68% | 344 |
| Dec 19, 2025 | 85.00 | 85.00 | 81.05 | 81.99 | 81.99 | 1.38% | 465 |
| Dec 18, 2025 | 88.80 | 88.80 | 80.56 | 80.87 | 80.87 | -3.71% | 1,901 |
| Dec 17, 2025 | 82.71 | 86.00 | 81.21 | 83.99 | 83.99 | -0.67% | 560 |
| Dec 16, 2025 | 86.80 | 86.80 | 82.61 | 84.56 | 84.56 | -0.52% | 376 |
| Dec 15, 2025 | 80.30 | 88.69 | 80.30 | 85.00 | 85.00 | -0.98% | 373 |
| Dec 12, 2025 | 85.00 | 85.84 | 82.90 | 85.84 | 85.84 | 0.75% | 456 |
| Dec 11, 2025 | 83.50 | 87.45 | 82.60 | 85.20 | 85.20 | 5.45% | 3,054 |
| Dec 10, 2025 | 86.99 | 86.99 | 78.32 | 80.80 | 80.80 | 0.66% | 914 |
| Dec 9, 2025 | 78.78 | 82.45 | 78.78 | 80.27 | 80.27 | 1.89% | 741 |
| Dec 8, 2025 | 83.51 | 90.00 | 74.80 | 78.78 | 78.78 | -9.45% | 6,192 |
| Dec 5, 2025 | 83.01 | 87.00 | 83.01 | 87.00 | 87.00 | 3.01% | 137 |
| Dec 4, 2025 | 87.05 | 87.05 | 83.80 | 84.46 | 84.46 | -2.98% | 169 |
| Dec 3, 2025 | 82.00 | 87.05 | 82.00 | 87.05 | 87.05 | 3.73% | 1,783 |
| Dec 2, 2025 | 88.40 | 88.40 | 82.80 | 83.92 | 83.92 | -5.07% | 5,281 |
| Dec 1, 2025 | 87.99 | 89.00 | 86.03 | 88.40 | 88.40 | 3.87% | 901 |
| Nov 28, 2025 | 86.15 | 90.00 | 85.05 | 85.11 | 85.11 | -4.50% | 802 |
| Nov 27, 2025 | 90.00 | 92.25 | 85.16 | 89.12 | 89.12 | 2.44% | 1,428 |
| Nov 26, 2025 | 85.99 | 89.15 | 84.40 | 87.00 | 87.00 | 2.36% | 2,470 |
| Nov 25, 2025 | 89.70 | 89.70 | 79.10 | 84.99 | 84.99 | -1.61% | 9,984 |
| Nov 24, 2025 | 94.50 | 94.50 | 85.00 | 86.38 | 86.38 | -6.11% | 3,612 |
| Nov 21, 2025 | 94.99 | 94.99 | 92.00 | 92.00 | 92.00 | -0.95% | 310 |
| Nov 20, 2025 | 96.85 | 96.85 | 92.00 | 92.88 | 92.88 | -0.19% | 558 |
| Nov 19, 2025 | 95.02 | 96.85 | 92.15 | 93.06 | 93.06 | -2.06% | 1,606 |
| Nov 18, 2025 | 96.00 | 98.80 | 93.53 | 95.02 | 95.02 | -0.43% | 2,282 |
| Nov 17, 2025 | 97.78 | 97.78 | 94.11 | 95.43 | 95.43 | -2.40% | 894 |
| Nov 14, 2025 | 95.53 | 97.79 | 95.53 | 97.78 | 97.78 | 0.31% | 50 |
| Nov 13, 2025 | 97.00 | 97.48 | 95.11 | 97.48 | 97.48 | -0.48% | 1,283 |