Morganite Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,185.40
-48.50 (-3.93%)
At close: Mar 27, 2026
BOM:523160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,257.60 | 1,267.35 | 1,180.20 | 1,185.40 | 1,185.40 | -3.93% | 2,159 |
| Mar 25, 2026 | 1,220.25 | 1,295.90 | 1,204.00 | 1,233.90 | 1,233.90 | 1.71% | 1,974 |
| Mar 24, 2026 | 1,207.15 | 1,232.80 | 1,200.00 | 1,213.20 | 1,213.20 | 1.69% | 428 |
| Mar 23, 2026 | 1,264.95 | 1,264.95 | 1,190.00 | 1,193.00 | 1,193.00 | -6.50% | 1,211 |
| Mar 20, 2026 | 1,256.70 | 1,295.00 | 1,256.70 | 1,275.90 | 1,275.90 | 1.58% | 423 |
| Mar 19, 2026 | 1,248.00 | 1,285.00 | 1,224.95 | 1,256.10 | 1,256.10 | 0.48% | 1,150 |
| Mar 18, 2026 | 1,242.95 | 1,264.00 | 1,224.95 | 1,250.15 | 1,250.15 | 4.13% | 965 |
| Mar 17, 2026 | 1,245.05 | 1,246.10 | 1,198.00 | 1,200.55 | 1,200.55 | -3.54% | 1,663 |
| Mar 16, 2026 | 1,320.00 | 1,320.00 | 1,210.00 | 1,244.65 | 1,244.65 | 0.29% | 724 |
| Mar 13, 2026 | 1,265.00 | 1,268.95 | 1,223.00 | 1,241.05 | 1,241.05 | -2.71% | 671 |
| Mar 12, 2026 | 1,259.00 | 1,299.40 | 1,259.00 | 1,275.65 | 1,275.65 | -1.19% | 1,151 |
| Mar 11, 2026 | 1,290.25 | 1,309.50 | 1,290.20 | 1,290.95 | 1,290.95 | 0.55% | 381 |
| Mar 10, 2026 | 1,298.00 | 1,298.00 | 1,256.60 | 1,283.90 | 1,283.90 | 1.00% | 2,375 |
| Mar 9, 2026 | 1,290.00 | 1,326.00 | 1,251.00 | 1,271.20 | 1,271.20 | -4.80% | 911 |
| Mar 6, 2026 | 1,337.00 | 1,338.95 | 1,313.30 | 1,335.30 | 1,335.30 | -0.01% | 868 |
| Mar 5, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.45 | 1,335.45 | 3.40% | 902 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,285.10 | 1,291.55 | 1,291.55 | -2.56% | 216 |
| Mar 2, 2026 | 1,299.90 | 1,346.00 | 1,275.15 | 1,325.50 | 1,325.50 | 1.17% | 368 |
| Feb 27, 2026 | 1,309.10 | 1,349.95 | 1,295.00 | 1,310.20 | 1,310.20 | 0.08% | 6,075 |
| Feb 26, 2026 | 1,335.40 | 1,340.00 | 1,306.00 | 1,309.10 | 1,309.10 | -1.97% | 6,413 |
| Feb 25, 2026 | 1,362.00 | 1,362.00 | 1,320.00 | 1,335.40 | 1,335.40 | -1.83% | 1,134 |
| Feb 24, 2026 | 1,365.00 | 1,399.00 | 1,313.30 | 1,360.25 | 1,360.25 | -1.54% | 1,071 |
| Feb 23, 2026 | 1,390.00 | 1,390.30 | 1,380.00 | 1,381.50 | 1,381.50 | -0.03% | 196 |
| Feb 20, 2026 | 1,390.00 | 1,404.00 | 1,378.00 | 1,381.95 | 1,381.95 | -1.76% | 2,393 |
| Feb 19, 2026 | 1,500.00 | 1,515.30 | 1,404.00 | 1,406.65 | 1,406.65 | -2.99% | 432 |
| Feb 18, 2026 | 1,405.05 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2.71% | 885 |
| Feb 17, 2026 | 1,460.00 | 1,463.10 | 1,404.95 | 1,411.70 | 1,411.70 | -3.46% | 426 |
| Feb 16, 2026 | 1,430.10 | 1,480.00 | 1,417.00 | 1,462.35 | 1,462.35 | 1.27% | 878 |
| Feb 13, 2026 | 1,435.00 | 1,459.00 | 1,413.10 | 1,444.05 | 1,444.05 | 0.63% | 1,579 |
| Feb 12, 2026 | 1,540.00 | 1,540.00 | 1,405.20 | 1,434.95 | 1,434.95 | -4.99% | 619 |
| Feb 11, 2026 | 1,509.80 | 1,550.00 | 1,451.00 | 1,510.35 | 1,510.35 | 0.80% | 1,390 |
| Feb 10, 2026 | 1,466.65 | 1,510.00 | 1,460.00 | 1,498.35 | 1,498.35 | 2.16% | 324 |
| Feb 9, 2026 | 1,456.00 | 1,489.80 | 1,450.00 | 1,466.65 | 1,466.65 | 1.16% | 267 |
| Feb 6, 2026 | 1,499.00 | 1,499.00 | 1,415.10 | 1,449.80 | 1,449.80 | -0.08% | 704 |
| Feb 5, 2026 | 1,449.60 | 1,461.00 | 1,449.60 | 1,451.00 | 1,451.00 | 0.16% | 1,391 |
| Feb 4, 2026 | 1,546.80 | 1,546.80 | 1,436.05 | 1,448.70 | 1,448.70 | -4.18% | 662 |
| Feb 3, 2026 | 1,362.00 | 1,598.80 | 1,362.00 | 1,511.90 | 1,511.90 | 12.40% | 1,111 |
| Feb 2, 2026 | 1,374.25 | 1,394.00 | 1,340.00 | 1,345.15 | 1,345.15 | -2.41% | 458 |
| Feb 1, 2026 | 1,394.95 | 1,394.95 | 1,320.30 | 1,378.35 | 1,378.35 | 3.39% | 259 |
| Jan 30, 2026 | 1,320.00 | 1,351.10 | 1,320.00 | 1,333.20 | 1,333.20 | 0.62% | 691 |
| Jan 29, 2026 | 1,328.45 | 1,328.45 | 1,315.00 | 1,325.00 | 1,325.00 | -0.25% | 710 |
| Jan 28, 2026 | 1,317.00 | 1,354.00 | 1,317.00 | 1,328.35 | 1,328.35 | 0.33% | 821 |
| Jan 27, 2026 | 1,381.30 | 1,381.30 | 1,320.05 | 1,323.95 | 1,323.95 | -4.15% | 578 |
| Jan 23, 2026 | 1,372.00 | 1,414.30 | 1,372.00 | 1,381.30 | 1,381.30 | 0.39% | 129 |
| Jan 22, 2026 | 1,410.00 | 1,445.90 | 1,366.10 | 1,376.00 | 1,376.00 | 0.64% | 147 |
| Jan 21, 2026 | 1,385.00 | 1,396.00 | 1,360.00 | 1,367.30 | 1,367.30 | -2.53% | 648 |
| Jan 20, 2026 | 1,474.95 | 1,474.95 | 1,400.00 | 1,402.80 | 1,402.80 | -0.87% | 1,938 |
| Jan 19, 2026 | 1,457.10 | 1,460.00 | 1,411.10 | 1,415.10 | 1,415.10 | -2.88% | 801 |
| Jan 16, 2026 | 1,489.50 | 1,489.50 | 1,452.25 | 1,457.10 | 1,457.10 | -0.91% | 195 |
| Jan 14, 2026 | 1,475.05 | 1,485.00 | 1,470.00 | 1,470.50 | 1,470.50 | -0.01% | 92 |