Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.86	28.86	28.86	28.86	28.86	-2.00%	25
Nov 8, 2026	28.75	29.45	28.31	29.45	29.45	4.03%	173
Nov 6, 2026	28.31	28.31	28.31	28.31	28.31	3.66%	24
Nov 5, 2026	28.00	29.39	26.60	27.31	27.31	-2.43%	933
Nov 4, 2026	27.03	28.00	26.28	27.99	27.99	5.62%	66
Nov 2, 2026	28.90	28.90	25.60	26.50	26.50	1.92%	438
Oct 30, 2026	26.88	26.88	25.90	26.00	26.00	-3.27%	858
Oct 29, 2026	28.74	28.74	25.42	26.88	26.88	2.60%	49
Oct 28, 2026	25.50	28.73	25.50	26.20	26.20	-2.24%	4,406
Oct 27, 2026	29.90	31.90	25.90	26.80	26.80	0.11%	1,165
Oct 26, 2026	24.28	26.77	24.28	26.77	26.77	9.71%	143
Oct 23, 2026	31.00	31.00	24.20	24.40	24.40	-6.19%	521
Oct 22, 2026	26.10	27.10	26.01	26.01	26.01	-2.25%	1,460
Oct 21, 2026	27.30	27.30	26.52	26.61	26.61	-2.53%	1,013
Oct 19, 2026	27.80	28.40	27.17	27.30	27.30	-3.77%	2,345
Oct 16, 2026	27.62	28.47	27.20	28.37	28.37	1.10%	1,219
Oct 15, 2026	30.00	30.00	28.00	28.06	28.06	2.56%	1,821
Oct 14, 2026	27.25	28.00	27.25	27.36	27.36	-1.58%	47
Oct 13, 2026	27.80	27.80	27.80	27.80	27.80	-	425
Oct 12, 2026	27.80	27.80	27.80	27.80	27.80	1.05%	84
Oct 9, 2026	27.21	28.50	27.21	27.51	27.51	1.10%	663
Oct 8, 2026	28.63	28.63	27.10	27.21	27.21	-4.96%	2,552
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