Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.28	27.28	26.50	26.56	26.56	-2.14%	543
Apr 1, 2026	25.97	27.28	25.97	27.14	27.14	8.13%	7,903
Mar 30, 2026	23.66	26.50	23.66	25.10	25.10	-7.38%	37,785
Mar 27, 2026	27.54	27.75	26.93	27.10	27.10	-5.01%	15,868
Mar 25, 2026	28.80	28.90	28.11	28.53	28.53	1.03%	3,446
Mar 24, 2026	28.84	28.84	27.92	28.24	28.24	0.53%	1,915
Mar 23, 2026	29.00	29.30	27.72	28.09	28.09	-4.62%	19,271
Mar 20, 2026	30.47	30.77	29.15	29.45	29.45	-0.88%	810
Mar 19, 2026	30.30	30.56	29.55	29.71	29.71	-1.30%	3,115
Mar 18, 2026	29.70	30.69	29.50	30.10	30.10	0.27%	6,439
Mar 17, 2026	31.63	31.63	29.21	30.02	30.02	1.59%	6,818
Mar 16, 2026	29.30	29.97	28.50	29.55	29.55	0.85%	20,957
Mar 13, 2026	30.75	31.25	29.25	29.30	29.30	-4.59%	3,857
Mar 12, 2026	31.13	31.49	30.61	30.71	30.71	-0.42%	2,526
Mar 11, 2026	31.70	31.77	30.80	30.84	30.84	-0.42%	8,138
Mar 10, 2026	31.90	31.90	30.61	30.97	30.97	0.75%	1,776
Mar 9, 2026	29.00	31.40	29.00	30.74	30.74	-1.54%	2,886
Mar 6, 2026	30.30	32.07	30.30	31.22	31.22	-2.56%	737
Mar 5, 2026	30.76	32.14	30.65	32.04	32.04	3.02%	2,443
Mar 4, 2026	30.78	31.30	29.73	31.10	31.10	-1.24%	7,109
Mar 2, 2026	32.20	32.82	30.64	31.49	31.49	-3.79%	1,824
Feb 27, 2026	37.00	37.00	32.30	32.73	32.73	-0.73%	4,519
Feb 26, 2026	32.24	33.24	31.40	32.97	32.97	2.26%	2,748
Feb 25, 2026	32.06	32.84	31.88	32.24	32.24	0.44%	1,773
Feb 24, 2026	33.30	33.90	31.41	32.10	32.10	-3.89%	2,516
Feb 23, 2026	34.30	34.30	33.40	33.40	33.40	-2.62%	2,699
Feb 20, 2026	34.02	34.78	34.00	34.30	34.30	-0.41%	681
Feb 19, 2026	34.55	34.55	34.44	34.44	34.44	-0.32%	12
Feb 18, 2026	34.75	35.00	34.04	34.55	34.55	-0.09%	14,031
Feb 17, 2026	34.00	34.95	34.00	34.58	34.58	-1.28%	1,509
Feb 16, 2026	35.02	35.98	35.02	35.03	35.03	0.09%	4,387
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