Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 54.10
-0.12 (-0.22%)
At close: May 29, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 57.10 | 57.10 | 54.10 | 54.10 | 54.10 | -0.22% | 354 |
| May 27, 2026 | 57.45 | 57.45 | 53.62 | 54.22 | 54.22 | -3.18% | 359 |
| May 26, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | 0.72% | 127 |
| May 25, 2026 | 54.80 | 56.85 | 54.80 | 55.60 | 55.60 | 1.46% | 1,926 |
| May 22, 2026 | 57.60 | 57.60 | 53.42 | 54.80 | 54.80 | 1.01% | 205 |
| May 21, 2026 | 55.00 | 55.00 | 54.25 | 54.25 | 54.25 | -2.08% | 47 |
| May 20, 2026 | 53.68 | 55.40 | 53.00 | 55.40 | 55.40 | 3.20% | 102 |
| May 19, 2026 | 53.41 | 55.00 | 53.41 | 53.68 | 53.68 | -1.50% | 27 |
| May 18, 2026 | 55.17 | 55.50 | 54.00 | 54.50 | 54.50 | -0.09% | 243 |
| May 15, 2026 | 55.40 | 55.58 | 53.00 | 54.55 | 54.55 | -0.82% | 1,945 |
| May 14, 2026 | 57.48 | 57.48 | 54.25 | 55.00 | 55.00 | -3.02% | 1,636 |
| May 13, 2026 | 52.15 | 56.85 | 52.15 | 56.71 | 56.71 | 3.11% | 185 |
| May 12, 2026 | 55.55 | 55.99 | 55.00 | 55.00 | 55.00 | -1.79% | 784 |
| May 11, 2026 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | -1.23% | 142 |
| May 8, 2026 | 56.16 | 56.75 | 55.21 | 56.70 | 56.70 | 0.96% | 547 |
| May 7, 2026 | 55.01 | 56.20 | 55.01 | 56.16 | 56.16 | 2.44% | 1,202 |
| May 6, 2026 | 56.45 | 56.45 | 53.21 | 54.82 | 54.82 | -1.05% | 813 |
| May 5, 2026 | 54.68 | 55.70 | 53.00 | 55.40 | 55.40 | 1.21% | 1,936 |
| May 4, 2026 | 55.00 | 55.00 | 52.40 | 54.74 | 54.74 | -0.71% | 440 |
| Apr 30, 2026 | 54.35 | 55.40 | 51.80 | 55.13 | 55.13 | 4.00% | 601 |
| Apr 29, 2026 | 55.80 | 55.80 | 51.70 | 53.01 | 53.01 | -3.11% | 2,016 |
| Apr 28, 2026 | 55.20 | 55.20 | 53.17 | 54.71 | 54.71 | -0.33% | 1,517 |
| Apr 27, 2026 | 54.28 | 55.84 | 53.00 | 54.89 | 54.89 | 1.12% | 892 |
| Apr 24, 2026 | 52.70 | 56.50 | 52.70 | 54.28 | 54.28 | -2.98% | 3,602 |
| Apr 23, 2026 | 57.99 | 57.99 | 55.00 | 55.95 | 55.95 | -1.37% | 3,274 |
| Apr 22, 2026 | 55.00 | 57.60 | 54.15 | 56.73 | 56.73 | 3.48% | 2,597 |
| Apr 21, 2026 | 55.00 | 56.00 | 54.45 | 54.82 | 54.82 | -0.15% | 679 |
| Apr 20, 2026 | 55.00 | 55.00 | 54.00 | 54.90 | 54.90 | - | 3,859 |
| Apr 17, 2026 | 54.00 | 54.95 | 53.99 | 54.90 | 54.90 | 3.70% | 1,475 |
| Apr 16, 2026 | 53.17 | 54.05 | 52.30 | 52.94 | 52.94 | -0.43% | 3,630 |
| Apr 15, 2026 | 50.00 | 53.70 | 49.60 | 53.17 | 53.17 | 7.35% | 3,836 |
| Apr 13, 2026 | 50.75 | 50.75 | 48.02 | 49.53 | 49.53 | 1.52% | 3,082 |
| Apr 10, 2026 | 50.00 | 50.94 | 45.82 | 48.79 | 48.79 | -0.35% | 3,790 |
| Apr 9, 2026 | 48.03 | 49.30 | 46.55 | 48.96 | 48.96 | 1.94% | 1,691 |
| Apr 8, 2026 | 48.83 | 49.00 | 46.11 | 48.03 | 48.03 | 6.03% | 8,902 |
| Apr 7, 2026 | 50.00 | 51.93 | 43.00 | 45.30 | 45.30 | -8.85% | 45,461 |
| Apr 6, 2026 | 48.10 | 49.88 | 47.51 | 49.70 | 49.70 | 5.43% | 851 |
| Apr 2, 2026 | 46.38 | 47.97 | 46.38 | 47.14 | 47.14 | 1.64% | 301 |
| Apr 1, 2026 | 49.00 | 49.00 | 46.35 | 46.38 | 46.38 | 0.37% | 319 |
| Mar 30, 2026 | 44.85 | 48.40 | 44.70 | 46.21 | 46.21 | 3.03% | 1,320 |
| 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 |