Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 63.20
-0.50 (-0.78%)
At close: Aug 21, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 63.70 | 65.00 | 63.20 | 63.20 | 63.20 | -0.78% | 628 |
| Aug 20, 2026 | 61.59 | 65.90 | 61.15 | 63.70 | 63.70 | 3.54% | 4,062 |
| Aug 19, 2026 | 59.77 | 61.84 | 59.77 | 61.52 | 61.52 | 2.41% | 1,273 |
| Aug 18, 2026 | 62.25 | 62.25 | 60.00 | 60.07 | 60.07 | -3.73% | 807 |
| Aug 17, 2026 | 62.95 | 62.95 | 62.40 | 62.40 | 62.40 | 3.35% | 62 |
| Aug 14, 2026 | 60.50 | 63.98 | 60.00 | 60.38 | 60.38 | -0.38% | 2,430 |
| Aug 13, 2026 | 60.50 | 62.00 | 60.45 | 60.61 | 60.61 | 0.18% | 688 |
| Aug 12, 2026 | 61.79 | 61.90 | 60.20 | 60.50 | 60.50 | -2.09% | 101 |
| Aug 11, 2026 | 61.89 | 61.89 | 60.20 | 61.79 | 61.79 | 2.73% | 290 |
| Aug 10, 2026 | 62.20 | 62.20 | 60.11 | 60.15 | 60.15 | -3.28% | 233 |
| Aug 7, 2026 | 61.00 | 62.20 | 60.12 | 62.19 | 62.19 | 2.45% | 235 |
| Aug 6, 2026 | 60.53 | 63.99 | 60.53 | 60.70 | 60.70 | 0.28% | 1,452 |
| Aug 5, 2026 | 63.70 | 63.70 | 60.46 | 60.53 | 60.53 | -3.15% | 751 |
| Aug 4, 2026 | 61.61 | 63.00 | 61.60 | 62.50 | 62.50 | 1.63% | 2,522 |
| Aug 3, 2026 | 60.23 | 62.00 | 60.04 | 61.50 | 61.50 | 2.11% | 1,121 |
| Jul 31, 2026 | 60.18 | 61.90 | 60.00 | 60.23 | 60.23 | 0.10% | 1,023 |
| Jul 30, 2026 | 60.00 | 61.98 | 60.00 | 60.17 | 60.17 | -0.36% | 1,356 |
| Jul 29, 2026 | 60.00 | 62.00 | 59.00 | 60.39 | 60.39 | 0.58% | 353 |
| Jul 28, 2026 | 62.00 | 63.99 | 60.00 | 60.04 | 60.04 | -2.01% | 1,944 |
| Jul 27, 2026 | 61.53 | 64.00 | 61.01 | 61.27 | 61.27 | -0.42% | 457 |
| Jul 24, 2026 | 61.80 | 62.00 | 59.20 | 61.53 | 61.53 | -0.58% | 1,150 |
| Jul 23, 2026 | 64.17 | 64.18 | 60.40 | 61.89 | 61.89 | -3.55% | 3,085 |
| Jul 22, 2026 | 66.00 | 73.86 | 62.30 | 64.17 | 64.17 | -0.28% | 20,323 |
| Jul 21, 2026 | 60.50 | 65.00 | 60.00 | 64.35 | 64.35 | 6.40% | 6,364 |
| Jul 20, 2026 | 60.99 | 60.99 | 60.00 | 60.48 | 60.48 | -0.84% | 1,201 |
| Jul 17, 2026 | 62.00 | 62.47 | 60.07 | 60.99 | 60.99 | -2.38% | 811 |
| Jul 16, 2026 | 60.99 | 62.48 | 59.10 | 62.48 | 62.48 | 2.88% | 3,582 |
| Jul 15, 2026 | 56.70 | 61.99 | 56.70 | 60.73 | 60.73 | 1.22% | 978 |
| Jul 14, 2026 | 60.00 | 60.99 | 59.96 | 60.00 | 60.00 | - | 1,379 |
| Jul 13, 2026 | 59.55 | 62.00 | 59.55 | 60.00 | 60.00 | -0.05% | 932 |
| Jul 10, 2026 | 60.07 | 60.80 | 59.00 | 60.03 | 60.03 | -0.07% | 1,849 |
| Jul 9, 2026 | 62.56 | 62.56 | 60.00 | 60.07 | 60.07 | -1.59% | 1,102 |
| Jul 8, 2026 | 64.00 | 64.90 | 59.74 | 61.04 | 61.04 | -3.77% | 3,321 |
| Jul 7, 2026 | 64.50 | 65.50 | 64.01 | 64.93 | 63.43 | 0.59% | 5,638 |
| Jul 6, 2026 | 64.10 | 65.22 | 63.08 | 64.55 | 63.06 | 1.10% | 5,415 |
| Jul 3, 2026 | 64.60 | 64.60 | 63.00 | 63.85 | 62.37 | 0.33% | 308 |
| Jul 2, 2026 | 65.00 | 65.00 | 62.08 | 63.64 | 62.17 | 1.02% | 2,602 |
| Jul 1, 2026 | 63.50 | 64.98 | 62.06 | 63.00 | 61.54 | -0.68% | 3,255 |
| Jun 30, 2026 | 68.80 | 68.80 | 63.00 | 63.43 | 61.96 | -1.49% | 2,023 |
| Jun 29, 2026 | 63.00 | 64.90 | 62.02 | 64.39 | 62.90 | 2.26% | 3,778 |
| Jun 25, 2026 | 64.99 | 64.99 | 62.67 | 62.97 | 61.52 | -0.17% | 4,155 |
| Jun 24, 2026 | 64.90 | 64.90 | 63.01 | 63.08 | 61.62 | -1.24% | 952 |
| Jun 23, 2026 | 64.90 | 64.90 | 63.01 | 63.87 | 62.39 | -0.27% | 3,537 |
| Jun 22, 2026 | 71.00 | 71.00 | 63.70 | 64.04 | 62.56 | -0.09% | 4,553 |
| Jun 19, 2026 | 64.70 | 65.00 | 62.00 | 64.10 | 62.62 | 0.14% | 1,502 |
| Jun 18, 2026 | 64.83 | 65.00 | 64.00 | 64.01 | 62.53 | -1.26% | 1,542 |
| Jun 17, 2026 | 65.07 | 65.07 | 63.00 | 64.83 | 63.33 | -0.37% | 1,969 |
| Jun 16, 2026 | 67.95 | 67.95 | 63.25 | 65.07 | 63.57 | -1.24% | 2,511 |
| Jun 15, 2026 | 67.98 | 67.98 | 58.01 | 65.89 | 64.37 | 4.44% | 3,516 |
| Jun 12, 2026 | 61.05 | 65.90 | 61.05 | 63.09 | 61.63 | 1.55% | 3,261 |