Morarka Finance Limited (BOM:511549)
India · Delayed Price · Currency is INR 51.14
-3.86 (-7.02%)
At close: Oct 23, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 60.00 | 66.50 | 60.00 | 65.03 | 65.03 | 0.02% | 1,927 |
| Aug 28, 2026 | 65.00 | 68.90 | 64.00 | 65.02 | 65.02 | -0.02% | 1,068 |
| Aug 27, 2026 | 61.00 | 70.00 | 61.00 | 65.03 | 65.03 | 1.45% | 380 |
| Aug 26, 2026 | 64.00 | 67.65 | 64.00 | 64.10 | 64.10 | 0.16% | 1,027 |
| Aug 25, 2026 | 65.01 | 67.75 | 64.00 | 64.00 | 64.00 | -1.55% | 1,210 |
| Aug 24, 2026 | 65.20 | 67.70 | 63.51 | 65.01 | 65.01 | 2.86% | 1,724 |
| 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 |