Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 55.99
+0.34 (0.61%)
At close: Nov 13, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.65 | 56.00 | 55.65 | 55.99 | 55.99 | 0.61% | 101 |
| Nov 12, 2026 | 59.90 | 59.90 | 54.50 | 55.65 | 55.65 | -0.55% | 681 |
| Nov 11, 2026 | 57.50 | 57.50 | 53.35 | 55.96 | 55.96 | -0.83% | 31 |
| Nov 9, 2026 | 52.25 | 56.50 | 52.25 | 56.43 | 56.43 | 8.21% | 947 |
| Nov 8, 2026 | 50.61 | 52.15 | 50.61 | 52.15 | 52.15 | -2.80% | 20 |
| Nov 6, 2026 | 53.00 | 53.65 | 53.00 | 53.65 | 53.65 | -5.71% | 145 |
| Nov 5, 2026 | 56.00 | 56.95 | 52.52 | 56.90 | 56.90 | 2.30% | 806 |
| Nov 4, 2026 | 56.89 | 56.89 | 55.00 | 55.62 | 55.62 | 2.98% | 425 |
| Nov 3, 2026 | 58.87 | 58.87 | 53.52 | 54.01 | 54.01 | -1.76% | 400 |
| Nov 2, 2026 | 52.25 | 57.88 | 52.20 | 54.98 | 54.98 | 5.53% | 245 |
| Oct 30, 2026 | 52.05 | 52.10 | 52.05 | 52.10 | 52.10 | 0.10% | 218 |
| Oct 29, 2026 | 52.53 | 52.53 | 52.00 | 52.05 | 52.05 | -0.89% | 1,254 |
| Oct 28, 2026 | 52.51 | 52.52 | 52.51 | 52.52 | 52.52 | 0.52% | 84 |
| Oct 26, 2026 | 57.70 | 57.70 | 52.25 | 52.25 | 52.25 | 2.17% | 137 |
| Oct 23, 2026 | 55.00 | 56.84 | 50.10 | 51.14 | 51.14 | -7.02% | 3,403 |
| Oct 22, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -2.78% | 964 |
| Oct 21, 2026 | 59.79 | 59.79 | 55.04 | 56.57 | 56.57 | -5.39% | 1,139 |
| Oct 19, 2026 | 59.99 | 59.99 | 59.79 | 59.79 | 59.79 | 3.09% | 13 |
| Oct 16, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.02% | 1,407 |
| Oct 15, 2026 | 63.89 | 63.89 | 58.10 | 58.60 | 58.60 | -3.75% | 1,005 |
| Oct 14, 2026 | 59.00 | 60.88 | 58.99 | 60.88 | 60.88 | 3.19% | 363 |
| Oct 13, 2026 | 59.01 | 59.01 | 58.52 | 59.00 | 59.00 | -0.02% | 466 |
| Oct 12, 2026 | 58.62 | 59.24 | 57.00 | 59.01 | 59.01 | 0.75% | 763 |
| Oct 9, 2026 | 59.70 | 60.78 | 58.00 | 58.57 | 58.57 | -2.38% | 769 |
| Oct 8, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 536 |
| Oct 7, 2026 | 60.28 | 64.91 | 60.00 | 60.00 | 60.00 | -4.55% | 4,103 |
| Oct 6, 2026 | 63.89 | 65.40 | 62.00 | 62.86 | 62.86 | -1.61% | 271 |
| Oct 5, 2026 | 64.99 | 64.99 | 59.00 | 63.89 | 63.89 | 3.75% | 43 |
| Oct 1, 2026 | 62.50 | 62.50 | 60.00 | 61.58 | 61.58 | -1.54% | 112 |
| Sep 30, 2026 | 62.00 | 66.74 | 62.00 | 62.54 | 62.54 | 2.52% | 1,345 |
| Sep 29, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 972 |
| Sep 28, 2026 | 62.10 | 62.50 | 62.00 | 62.00 | 62.00 | -0.56% | 282 |
| Sep 25, 2026 | 63.38 | 63.38 | 61.20 | 62.35 | 62.35 | 0.34% | 205 |
| Sep 24, 2026 | 64.80 | 64.80 | 62.00 | 62.14 | 62.14 | -4.40% | 232 |
| Sep 23, 2026 | 62.72 | 65.00 | 62.10 | 65.00 | 65.00 | 1.56% | 450 |
| Sep 22, 2026 | 64.50 | 64.50 | 62.01 | 64.00 | 64.00 | 2.40% | 187 |
| Sep 21, 2026 | 64.49 | 64.50 | 62.50 | 62.50 | 62.50 | -3.10% | 95 |
| Sep 18, 2026 | 64.50 | 64.65 | 62.10 | 64.50 | 64.50 | 0.64% | 92 |
| Sep 17, 2026 | 64.40 | 64.40 | 62.10 | 64.09 | 64.09 | 4.04% | 314 |
| Sep 16, 2026 | 64.50 | 64.50 | 61.05 | 61.60 | 61.60 | -4.35% | 528 |
| Sep 15, 2026 | 64.55 | 67.95 | 63.00 | 64.40 | 64.40 | -0.19% | 545 |
| Sep 11, 2026 | 69.99 | 69.99 | 64.50 | 64.52 | 64.52 | -0.74% | 1,057 |
| Sep 10, 2026 | 67.00 | 67.00 | 62.11 | 65.00 | 65.00 | -3.70% | 1,462 |
| Sep 9, 2026 | 66.00 | 67.95 | 63.56 | 67.50 | 67.50 | 2.27% | 856 |
| Sep 8, 2026 | 66.50 | 67.50 | 66.00 | 66.00 | 66.00 | -0.15% | 57 |
| Sep 7, 2026 | 69.50 | 69.50 | 65.00 | 66.10 | 66.10 | -0.60% | 1,140 |
| Sep 4, 2026 | 70.99 | 71.00 | 65.00 | 66.50 | 66.50 | -1.85% | 2,495 |
| Sep 3, 2026 | 63.77 | 71.49 | 63.77 | 67.75 | 67.75 | 4.12% | 1,456 |
| Sep 2, 2026 | 66.40 | 66.40 | 65.00 | 65.07 | 65.07 | -0.02% | 545 |
| Sep 1, 2026 | 66.50 | 66.50 | 65.00 | 65.08 | 65.08 | 0.08% | 862 |