Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	37.09	37.09	35.69	35.99	35.99	-1.10%	19,702
Nov 28, 2025	43.30	43.30	35.50	36.39	36.39	0.83%	27,247
Nov 27, 2025	37.99	37.99	35.94	36.09	36.09	-0.47%	26,438
Nov 26, 2025	36.50	36.61	35.55	36.26	36.26	0.83%	994
Nov 25, 2025	36.00	36.69	35.50	35.96	35.96	-1.78%	1,085
Nov 24, 2025	36.60	37.42	36.00	36.61	36.61	0.30%	6,563
Nov 21, 2025	36.93	37.11	35.64	36.50	36.50	-1.75%	5,587
Nov 20, 2025	37.90	39.54	37.00	37.15	37.15	-3.86%	39,083
Nov 19, 2025	39.95	40.50	38.50	38.64	38.64	-1.20%	53,328
Nov 18, 2025	40.60	40.90	38.97	39.11	39.11	-2.05%	16,735
Nov 17, 2025	39.91	41.35	39.51	39.93	39.93	-0.40%	14,029
Nov 14, 2025	40.19	40.42	39.95	40.09	40.09	-0.55%	2,442
Nov 13, 2025	41.33	41.50	40.11	40.31	40.31	0.37%	22,403