Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	30.25	30.75	30.25	30.55	30.55	-2.08%	348
Jul 24, 2026	30.30	31.99	30.30	31.20	31.20	1.40%	64,219
Jul 23, 2026	30.93	32.03	30.30	30.77	30.77	-0.74%	5,584
Jul 22, 2026	30.96	31.24	30.00	31.00	31.00	0.13%	5,321
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