Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	33.60	34.28	32.98	33.24	33.24	-2.15%	7,872
May 7, 2026	34.61	34.99	33.56	33.97	33.97	0.12%	4,344
May 6, 2026	34.14	34.25	33.44	33.93	33.93	2.79%	1,116
May 5, 2026	33.20	34.00	33.01	33.01	33.01	-1.34%	4,668
May 4, 2026	30.65	34.44	30.65	33.46	33.46	-	9,633
Apr 30, 2026	32.80	33.67	32.49	33.46	33.46	0.78%	4,011
Apr 29, 2026	31.00	33.87	31.00	33.20	33.20	-1.01%	6,478
Apr 28, 2026	33.31	34.00	32.98	33.54	33.54	0.96%	768
Apr 27, 2026	33.60	33.76	33.10	33.22	33.22	0.45%	6,463
Apr 24, 2026	33.05	33.60	32.61	33.07	33.07	-2.28%	1,419
Apr 23, 2026	33.32	34.52	33.10	33.84	33.84	2.55%	1,090
Apr 22, 2026	34.70	34.70	33.00	33.00	33.00	0.49%	1,549
Apr 21, 2026	33.00	33.80	32.52	32.84	32.84	0.24%	4,284
Apr 20, 2026	33.91	33.91	32.71	32.76	32.76	-1.00%	829
Apr 17, 2026	33.64	33.80	32.55	33.09	33.09	0.33%	11,463
Apr 16, 2026	31.50	34.00	31.50	32.98	32.98	6.01%	32,963
Apr 15, 2026	30.50	32.44	30.50	31.11	31.11	-0.42%	8,071
Apr 13, 2026	32.40	32.40	29.70	31.24	31.24	-3.58%	8,789
Apr 10, 2026	32.20	32.75	31.48	32.40	32.40	3.65%	3,853
Apr 9, 2026	28.90	31.79	28.90	31.26	31.26	4.76%	6,393
Apr 8, 2026	28.60	29.90	28.41	29.84	29.84	4.89%	1,389
Apr 7, 2026	27.80	28.65	27.45	28.45	28.45	3.83%	2,059
Apr 6, 2026	27.56	27.97	27.05	27.40	27.40	3.16%	3,555
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