Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	30.47	31.53	29.61	30.96	30.96	1.61%	2,746
Jul 20, 2026	30.87	30.87	30.30	30.47	30.47	-1.30%	3,111
Jul 17, 2026	31.07	31.38	30.75	30.87	30.87	-0.61%	1,664
Jul 16, 2026	31.03	31.68	31.03	31.06	31.06	-0.38%	1,551
Jul 15, 2026	31.00	31.80	30.80	31.18	31.18	-0.29%	134
Jul 14, 2026	31.33	32.07	31.06	31.27	31.27	-0.70%	302
Jul 13, 2026	31.50	31.77	31.32	31.49	31.49	-0.06%	2,970
Jul 10, 2026	30.95	32.50	30.95	31.51	31.51	1.94%	5,531
Jul 9, 2026	31.13	31.15	30.67	30.91	30.91	1.48%	206
Jul 8, 2026	30.71	32.01	30.34	30.46	30.46	-2.81%	4,179
Jul 7, 2026	32.04	32.04	31.24	31.34	31.34	-2.15%	2,765
Jul 6, 2026	31.76	32.82	31.03	32.03	32.03	0.85%	4,358
Jul 3, 2026	33.00	33.00	30.00	31.76	31.76	-1.43%	5,728
Jul 2, 2026	32.25	32.54	31.50	32.22	32.22	-1.89%	904
Jul 1, 2026	32.25	32.85	31.94	32.84	32.84	1.83%	1,053
Jun 30, 2026	32.17	32.25	32.00	32.25	32.25	0.62%	766
Jun 29, 2026	32.21	32.65	31.58	32.05	32.05	-0.65%	1,486
Jun 25, 2026	32.15	33.25	32.00	32.26	32.26	1.03%	1,390
Jun 24, 2026	37.00	37.00	31.86	31.93	31.93	-0.41%	6,188
Jun 23, 2026	33.92	33.92	32.06	32.06	32.06	-1.93%	3,914
Jun 22, 2026	33.00	33.93	32.28	32.69	32.69	0.21%	71,247
Jun 19, 2026	33.61	34.00	32.21	32.62	32.62	-3.75%	5,528
Jun 18, 2026	32.92	34.77	32.12	33.89	33.89	6.17%	14,469
Jun 17, 2026	31.90	31.92	31.01	31.92	31.92	2.14%	3,404
Jun 16, 2026	31.39	31.77	31.25	31.25	31.25	-0.45%	2,200
Jun 15, 2026	31.30	32.62	31.30	31.39	31.39	0.13%	2,351
Jun 12, 2026	31.00	31.62	30.84	31.35	31.35	2.12%	1,180
Jun 11, 2026	30.44	30.80	29.45	30.70	30.70	0.59%	3,744
Jun 10, 2026	32.10	33.00	30.36	30.52	30.52	-6.09%	9,610
Jun 9, 2026	33.25	34.00	32.50	32.50	32.50	-0.46%	1,413
Jun 8, 2026	32.00	34.32	31.08	32.65	32.65	3.29%	1,568
Jun 5, 2026	32.64	33.48	31.51	31.61	31.61	0.96%	521
Jun 4, 2026	31.85	32.00	31.30	31.31	31.31	0.22%	509
Jun 3, 2026	31.10	31.60	31.02	31.24	31.24	-1.23%	2,246
Jun 2, 2026	32.15	32.35	31.50	31.63	31.63	0.44%	3,069
Jun 1, 2026	34.95	34.95	31.30	31.49	31.49	-6.25%	6,574
May 29, 2026	34.76	35.35	33.20	33.59	33.59	-3.78%	11,216
May 27, 2026	33.92	35.06	33.65	34.91	34.91	4.27%	17,312
May 26, 2026	33.60	34.40	32.91	33.48	33.48	-0.24%	16,539
May 25, 2026	33.82	34.44	33.52	33.56	33.56	-0.80%	8,223
May 22, 2026	33.77	33.99	33.50	33.83	33.83	0.18%	278
May 21, 2026	36.70	36.70	33.41	33.77	33.77	0.99%	2,171
May 20, 2026	34.40	34.40	33.30	33.44	33.44	1.09%	3,927
May 19, 2026	33.89	34.00	32.81	33.08	33.08	0.58%	3,508
May 18, 2026	36.65	36.65	32.89	32.89	32.89	-2.66%	91
May 15, 2026	31.68	35.00	31.64	33.79	33.79	5.59%	1,176
May 14, 2026	32.30	33.28	31.63	32.00	32.00	-1.78%	1,638
May 13, 2026	32.29	32.83	32.08	32.58	32.58	0.18%	842
May 12, 2026	33.86	33.86	32.33	32.52	32.52	-3.96%	1,817
May 11, 2026	33.89	33.89	33.75	33.86	33.86	1.87%	651