Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	35.00	35.38	35.00	35.00	35.00	-	104
Feb 12, 2026	35.30	35.30	34.68	35.00	35.00	-0.85%	111
Feb 11, 2026	35.20	35.60	34.74	35.30	35.30	0.26%	733
Feb 10, 2026	35.10	35.95	35.10	35.21	35.21	0.74%	168
Feb 9, 2026	40.00	40.00	34.81	34.95	34.95	1.69%	3,441
Feb 4, 2026	34.23	34.97	33.44	34.37	34.37	0.41%	3,083
Feb 3, 2026	33.14	34.23	33.14	34.23	34.23	3.29%	950
Feb 2, 2026	33.19	33.19	33.14	33.14	33.14	-0.48%	101
Feb 1, 2026	32.98	33.30	32.70	33.30	33.30	0.97%	320
Jan 30, 2026	33.00	33.30	32.50	32.98	32.98	0.40%	4,109
Jan 29, 2026	32.85	32.85	32.85	32.85	32.85	1.42%	783
Jan 28, 2026	32.80	33.20	31.79	32.39	32.39	2.18%	1,772
Jan 27, 2026	32.00	32.67	31.70	31.70	31.70	-0.94%	1,364
Jan 23, 2026	33.00	33.44	31.90	32.00	32.00	-3.35%	2,020
Jan 22, 2026	32.95	33.11	32.60	33.11	33.11	0.49%	602
Jan 21, 2026	33.00	33.00	32.38	32.95	32.95	-0.69%	90
Jan 20, 2026	34.68	41.40	33.12	33.18	33.18	-3.85%	1,556
Jan 19, 2026	34.50	34.60	33.91	34.51	34.51	0.91%	30,449
Jan 16, 2026	33.21	34.98	33.21	34.20	34.20	0.65%	2,496
Jan 14, 2026	33.61	34.00	33.45	33.98	33.98	2.53%	1,517
Jan 13, 2026	39.00	39.00	31.60	33.14	33.14	0.33%	520
Jan 12, 2026	32.00	33.76	32.00	33.03	33.03	-1.93%	2,320
Jan 9, 2026	33.34	33.68	33.04	33.68	33.68	-0.27%	1,270
Jan 8, 2026	34.55	34.57	33.55	33.77	33.77	-1.92%	435
Jan 7, 2026	33.20	34.85	33.20	34.43	34.43	-0.23%	547
Jan 6, 2026	34.69	35.37	34.37	34.51	34.51	-1.23%	1,868
Jan 5, 2026	34.80	35.44	34.80	34.94	34.94	-0.94%	1,943
Jan 2, 2026	34.84	35.54	34.84	35.27	35.27	1.94%	4,588
Jan 1, 2026	34.90	35.03	34.60	34.60	34.60	-0.86%	1,465
Dec 31, 2025	34.65	34.90	34.20	34.90	34.90	1.99%	959
Dec 30, 2025	36.00	36.00	34.12	34.22	34.22	-1.47%	441
Dec 29, 2025	34.46	34.73	34.00	34.73	34.73	0.58%	1,545
Dec 26, 2025	34.60	35.07	34.50	34.53	34.53	-0.58%	778
Dec 24, 2025	34.74	35.00	34.73	34.73	34.73	-0.03%	3,516
Dec 23, 2025	34.60	34.99	34.35	34.74	34.74	0.67%	2,173
Dec 22, 2025	34.40	35.00	34.40	34.51	34.51	0.44%	2,701
Dec 19, 2025	34.16	34.57	33.70	34.36	34.36	0.70%	1,786
Dec 18, 2025	33.84	36.21	33.77	34.12	34.12	-0.09%	69,931
Dec 17, 2025	34.63	34.63	33.90	34.15	34.15	-0.29%	774
Dec 16, 2025	34.43	34.56	34.25	34.25	34.25	-0.41%	922
Dec 15, 2025	34.71	35.22	34.00	34.39	34.39	-0.92%	8,840
Dec 12, 2025	33.73	35.28	33.73	34.71	34.71	-	19,536
Dec 11, 2025	34.47	34.79	34.40	34.71	34.71	1.17%	668
Dec 10, 2025	34.80	34.91	34.26	34.31	34.31	0.29%	1,524
Dec 9, 2025	34.59	34.70	33.91	34.21	34.21	0.68%	1,508
Dec 8, 2025	35.01	35.96	33.75	33.98	33.98	-3.79%	11,939
Dec 5, 2025	36.02	36.10	35.00	35.32	35.32	-2.57%	38,283
Dec 4, 2025	35.99	38.70	35.51	36.25	36.25	1.00%	59,574
Dec 3, 2025	35.99	36.75	35.50	35.89	35.89	1.24%	14,462
Dec 2, 2025	36.30	36.30	35.10	35.45	35.45	-1.50%	20,694