Morganite Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,335.45
+43.90 (3.40%)
At close: Mar 5, 2026
BOM:523160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |