Morganite Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,402.80
-12.30 (-0.87%)
At close: Jan 20, 2026
BOM:523160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,555.00 | 1,555.00 | 1,470.00 | 1,470.70 | 1,470.70 | -4.47% | 657 |
| Jan 12, 2026 | 1,526.00 | 1,551.00 | 1,522.20 | 1,539.45 | 1,539.45 | -0.12% | 1,339 |
| Jan 9, 2026 | 1,553.85 | 1,553.85 | 1,526.00 | 1,541.30 | 1,541.30 | -0.81% | 2,685 |
| Jan 8, 2026 | 1,549.00 | 1,554.95 | 1,540.10 | 1,553.85 | 1,553.85 | 0.69% | 589 |
| Jan 7, 2026 | 1,564.00 | 1,564.00 | 1,541.00 | 1,543.25 | 1,543.25 | -0.07% | 400 |
| Jan 6, 2026 | 1,544.10 | 1,549.80 | 1,543.05 | 1,544.40 | 1,544.40 | 0.02% | 415 |
| Jan 5, 2026 | 1,550.00 | 1,550.00 | 1,541.10 | 1,544.10 | 1,544.10 | -0.06% | 486 |
| Jan 2, 2026 | 1,545.00 | 1,555.55 | 1,541.50 | 1,545.05 | 1,545.05 | - | 598 |
| Jan 1, 2026 | 1,545.00 | 1,554.00 | 1,541.20 | 1,545.00 | 1,545.00 | 0.01% | 947 |
| Dec 31, 2025 | 1,557.30 | 1,562.00 | 1,541.15 | 1,544.85 | 1,544.85 | -0.80% | 2,385 |
| Dec 30, 2025 | 1,584.00 | 1,584.00 | 1,553.05 | 1,557.30 | 1,557.30 | 0.12% | 2,619 |
| Dec 29, 2025 | 1,505.00 | 1,563.50 | 1,505.00 | 1,555.45 | 1,555.45 | 1.45% | 4,992 |
| Dec 26, 2025 | 1,548.00 | 1,553.90 | 1,533.00 | 1,533.25 | 1,533.25 | -1.37% | 1,657 |
| Dec 24, 2025 | 1,530.25 | 1,562.00 | 1,530.25 | 1,554.50 | 1,554.50 | 1.41% | 4,561 |
| Dec 23, 2025 | 1,538.00 | 1,546.70 | 1,530.50 | 1,532.90 | 1,532.90 | 0.14% | 961 |
| Dec 22, 2025 | 1,538.00 | 1,543.80 | 1,528.65 | 1,530.70 | 1,530.70 | -0.47% | 863 |
| Dec 19, 2025 | 1,541.00 | 1,542.10 | 1,511.10 | 1,538.00 | 1,538.00 | 0.05% | 1,697 |
| Dec 18, 2025 | 1,538.15 | 1,552.65 | 1,536.50 | 1,537.25 | 1,537.25 | -0.08% | 537 |
| Dec 17, 2025 | 1,540.00 | 1,558.90 | 1,538.00 | 1,538.50 | 1,538.50 | 0.11% | 141 |
| Dec 16, 2025 | 1,559.90 | 1,559.90 | 1,536.50 | 1,536.85 | 1,536.85 | -0.08% | 537 |
| Dec 15, 2025 | 1,551.00 | 1,562.55 | 1,531.00 | 1,538.05 | 1,538.05 | -0.78% | 119 |
| Dec 12, 2025 | 1,547.70 | 1,555.00 | 1,547.00 | 1,550.10 | 1,550.10 | 0.66% | 505 |
| Dec 11, 2025 | 1,530.00 | 1,543.80 | 1,530.00 | 1,540.00 | 1,540.00 | -0.25% | 245 |
| Dec 10, 2025 | 1,516.60 | 1,551.00 | 1,516.60 | 1,543.80 | 1,543.80 | -0.28% | 1,409 |
| Dec 9, 2025 | 1,517.45 | 1,550.00 | 1,500.10 | 1,548.15 | 1,548.15 | 2.02% | 3,694 |
| Dec 8, 2025 | 1,547.00 | 1,549.60 | 1,502.10 | 1,517.45 | 1,517.45 | -1.69% | 2,479 |
| Dec 5, 2025 | 1,563.95 | 1,577.00 | 1,536.30 | 1,543.50 | 1,543.50 | -0.21% | 1,103 |
| Dec 4, 2025 | 1,564.95 | 1,564.95 | 1,540.00 | 1,546.80 | 1,546.80 | -1.39% | 939 |
| Dec 3, 2025 | 1,540.00 | 1,570.00 | 1,530.00 | 1,568.55 | 1,568.55 | 1.45% | 1,012 |
| Dec 2, 2025 | 1,554.80 | 1,554.80 | 1,536.25 | 1,546.15 | 1,546.15 | 0.69% | 178 |
| Dec 1, 2025 | 1,530.00 | 1,549.00 | 1,530.00 | 1,535.60 | 1,535.60 | -1.30% | 365 |
| Nov 28, 2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,555.75 | 1,555.75 | 0.34% | 2,979 |
| Nov 27, 2025 | 1,540.05 | 1,560.00 | 1,528.50 | 1,550.50 | 1,550.50 | 0.68% | 8,343 |
| Nov 26, 2025 | 1,535.35 | 1,545.00 | 1,500.00 | 1,540.05 | 1,540.05 | 0.31% | 1,665 |
| Nov 25, 2025 | 1,515.50 | 1,554.00 | 1,515.50 | 1,535.35 | 1,535.35 | 0.69% | 4,162 |
| Nov 24, 2025 | 1,575.95 | 1,590.00 | 1,500.00 | 1,524.85 | 1,524.85 | -2.76% | 3,377 |
| Nov 21, 2025 | 1,567.55 | 1,592.45 | 1,567.50 | 1,568.15 | 1,568.15 | 0.04% | 576 |
| Nov 20, 2025 | 1,552.35 | 1,571.00 | 1,550.00 | 1,567.55 | 1,567.55 | -0.23% | 848 |
| Nov 19, 2025 | 1,593.00 | 1,593.00 | 1,565.00 | 1,571.10 | 1,571.10 | -0.95% | 826 |
| Nov 18, 2025 | 1,555.00 | 1,595.00 | 1,550.00 | 1,586.20 | 1,586.20 | 1.94% | 2,811 |
| Nov 17, 2025 | 1,547.05 | 1,575.00 | 1,545.00 | 1,556.05 | 1,556.05 | -0.53% | 3,692 |
| Nov 14, 2025 | 1,556.00 | 1,569.00 | 1,545.00 | 1,564.35 | 1,564.35 | 0.85% | 1,245 |
| Nov 13, 2025 | 1,546.15 | 1,570.00 | 1,545.00 | 1,551.20 | 1,551.20 | 0.33% | 907 |