Murudeshwar Ceramics Ltd. (BOM:515037)
India · Delayed Price · Currency is INR 28.63
+0.94 (3.39%)
At close: Oct 7, 2026
Murudeshwar Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 28.24 | 28.69 | 28.24 | 28.63 | 28.63 | 3.39% | 502 |
| Oct 6, 2026 | 28.89 | 28.89 | 27.69 | 27.69 | 27.69 | -1.35% | 1,407 |
| Oct 5, 2026 | 28.55 | 28.59 | 28.05 | 28.07 | 28.07 | 0.25% | 2,997 |
| Oct 1, 2026 | 29.50 | 29.50 | 27.62 | 28.00 | 28.00 | -3.05% | 299 |
| Sep 30, 2026 | 28.89 | 29.90 | 28.01 | 28.88 | 28.88 | 2.89% | 2,496 |
| Sep 29, 2026 | 28.01 | 28.07 | 28.00 | 28.07 | 28.07 | -0.18% | 2,629 |
| Sep 28, 2026 | 30.00 | 30.00 | 26.98 | 28.12 | 28.12 | -3.99% | 1,006 |
| Sep 25, 2026 | 28.53 | 29.29 | 28.53 | 29.29 | 29.29 | 2.77% | 230 |
| Sep 24, 2026 | 29.10 | 29.95 | 28.48 | 28.50 | 28.50 | -2.06% | 3,369 |
| Sep 23, 2026 | 29.98 | 29.98 | 29.00 | 29.10 | 29.10 | 0.52% | 1,202 |
| Sep 22, 2026 | 29.50 | 30.00 | 28.66 | 28.95 | 28.95 | 1.83% | 2,706 |
| Sep 21, 2026 | 28.50 | 29.00 | 28.11 | 28.43 | 28.43 | 1.35% | 8,359 |
| Sep 18, 2026 | 28.47 | 29.00 | 28.00 | 28.05 | 28.05 | -1.92% | 10,094 |
| Sep 17, 2026 | 28.60 | 29.82 | 28.50 | 28.60 | 28.60 | 1.24% | 2,006 |
| Sep 16, 2026 | 29.00 | 29.00 | 28.23 | 28.25 | 28.25 | -2.59% | 830 |
| Sep 15, 2026 | 30.76 | 30.76 | 28.63 | 29.00 | 29.00 | -2.55% | 2,041 |
| Sep 11, 2026 | 29.96 | 29.96 | 29.31 | 29.76 | 29.76 | -0.67% | 1,330 |
| Sep 10, 2026 | 30.10 | 31.20 | 29.94 | 29.96 | 29.96 | -5.67% | 4,939 |
| Sep 9, 2026 | 28.66 | 31.99 | 28.58 | 31.76 | 31.76 | 9.52% | 5,222 |
| Sep 8, 2026 | 29.85 | 29.85 | 28.66 | 29.00 | 29.00 | -0.82% | 1,147 |
| Sep 7, 2026 | 30.25 | 30.25 | 29.24 | 29.24 | 29.24 | -1.28% | 1,618 |
| Sep 4, 2026 | 29.04 | 30.80 | 29.04 | 29.62 | 29.62 | -1.63% | 5,559 |
| Sep 3, 2026 | 29.15 | 30.90 | 29.15 | 30.11 | 30.11 | -1.28% | 1,683 |
| Sep 2, 2026 | 29.28 | 30.50 | 29.25 | 30.50 | 30.50 | 1.36% | 252 |
| Sep 1, 2026 | 30.60 | 30.60 | 30.00 | 30.09 | 30.09 | 0.13% | 1,450 |
| Aug 31, 2026 | 29.00 | 31.00 | 29.00 | 30.05 | 30.05 | -4.60% | 1,404 |
| Aug 28, 2026 | 30.53 | 31.90 | 30.53 | 31.50 | 31.50 | 1.38% | 2,953 |
| Aug 27, 2026 | 30.98 | 31.30 | 30.41 | 31.07 | 31.07 | 0.23% | 3,042 |
| Aug 26, 2026 | 30.93 | 31.70 | 30.25 | 31.00 | 31.00 | -0.29% | 2,083 |
| Aug 25, 2026 | 31.13 | 31.63 | 31.09 | 31.09 | 31.09 | 2.84% | 560 |
| Aug 24, 2026 | 30.05 | 30.31 | 30.00 | 30.23 | 30.23 | -0.76% | 2,189 |
| Aug 21, 2026 | 31.00 | 31.00 | 30.24 | 30.46 | 30.46 | -0.13% | 5,331 |
| Aug 20, 2026 | 29.91 | 30.55 | 29.91 | 30.50 | 30.50 | -0.07% | 1,511 |
| Aug 19, 2026 | 30.50 | 30.60 | 30.43 | 30.52 | 30.52 | 0.07% | 1,303 |
| Aug 18, 2026 | 30.45 | 30.95 | 30.45 | 30.50 | 30.50 | -1.61% | 2,306 |
| Aug 17, 2026 | 31.05 | 31.05 | 29.90 | 31.00 | 31.00 | 1.84% | 2,361 |
| Aug 14, 2026 | 30.80 | 30.85 | 30.36 | 30.44 | 30.44 | -0.69% | 1,872 |
| Aug 13, 2026 | 30.01 | 31.75 | 30.01 | 30.65 | 30.65 | -4.40% | 3,642 |
| Aug 12, 2026 | 32.48 | 32.48 | 31.34 | 32.06 | 32.06 | 1.81% | 6,844 |
| Aug 11, 2026 | 32.45 | 32.45 | 31.45 | 31.49 | 31.49 | - | 53 |
| Aug 10, 2026 | 31.80 | 31.80 | 31.10 | 31.49 | 31.49 | 0.45% | 1,541 |
| Aug 7, 2026 | 31.32 | 31.35 | 31.30 | 31.35 | 31.35 | 1.69% | 1,030 |
| Aug 6, 2026 | 31.00 | 31.40 | 30.83 | 30.83 | 30.83 | -1.88% | 1,443 |
| Aug 5, 2026 | 31.00 | 31.58 | 30.00 | 31.42 | 31.42 | 3.02% | 2,941 |
| Aug 4, 2026 | 28.02 | 31.51 | 28.02 | 30.50 | 30.50 | -2.06% | 2,597 |
| Aug 3, 2026 | 30.61 | 36.70 | 30.23 | 31.14 | 31.14 | 1.73% | 1,557 |
| Jul 31, 2026 | 31.00 | 31.34 | 30.50 | 30.61 | 30.61 | 0.20% | 631 |
| Jul 30, 2026 | 30.60 | 31.58 | 30.11 | 30.55 | 30.55 | -0.16% | 386 |
| Jul 29, 2026 | 30.90 | 30.90 | 30.34 | 30.60 | 30.60 | -0.97% | 563 |
| Jul 28, 2026 | 36.65 | 36.65 | 30.60 | 30.90 | 30.90 | 1.15% | 3,260 |