Morganite Crucible (India) Limited (BOM:523160)
India · Delayed Price · Currency is INR 1,683.00
+8.90 (0.53%)
At close: Sep 19, 2025
BOM:523160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,660.10 | 1,689.90 | 1,660.10 | 1,683.00 | 1,683.00 | 0.53% | 1,465 |
| Sep 18, 2025 | 1,675.15 | 1,693.95 | 1,661.00 | 1,674.10 | 1,674.10 | -0.06% | 2,033 |
| Sep 17, 2025 | 1,676.00 | 1,699.00 | 1,670.00 | 1,675.15 | 1,675.15 | -0.53% | 931 |
| Sep 16, 2025 | 1,700.00 | 1,719.60 | 1,675.00 | 1,684.05 | 1,684.05 | -0.54% | 2,251 |
| Sep 15, 2025 | 1,681.05 | 1,699.90 | 1,660.50 | 1,693.25 | 1,693.25 | - | 4,692 |
| Sep 12, 2025 | 1,774.00 | 1,774.00 | 1,680.35 | 1,693.25 | 1,693.25 | -3.02% | 2,880 |
| Sep 11, 2025 | 1,662.95 | 1,759.00 | 1,650.00 | 1,745.95 | 1,745.95 | 4.96% | 8,225 |
| Sep 10, 2025 | 1,662.10 | 1,679.00 | 1,650.10 | 1,663.45 | 1,663.45 | 0.08% | 1,317 |
| Sep 9, 2025 | 1,641.00 | 1,668.00 | 1,609.60 | 1,662.10 | 1,662.10 | 0.88% | 4,865 |
| Sep 8, 2025 | 1,650.00 | 1,670.00 | 1,640.10 | 1,647.60 | 1,647.60 | -1.50% | 6,050 |
| Sep 5, 2025 | 1,680.00 | 1,690.00 | 1,630.10 | 1,672.75 | 1,672.75 | -0.18% | 4,025 |
| Sep 4, 2025 | 1,678.80 | 1,683.00 | 1,650.00 | 1,675.70 | 1,675.70 | 0.53% | 5,443 |
| Sep 3, 2025 | 1,655.95 | 1,684.80 | 1,640.20 | 1,666.85 | 1,666.85 | 1.33% | 2,938 |
| Sep 2, 2025 | 1,672.20 | 1,685.00 | 1,635.20 | 1,644.95 | 1,644.95 | -1.63% | 2,861 |
| Sep 1, 2025 | 1,654.00 | 1,715.00 | 1,604.80 | 1,672.20 | 1,672.20 | 1.67% | 4,996 |
| Aug 29, 2025 | 1,699.00 | 1,727.00 | 1,630.10 | 1,644.80 | 1,644.80 | -2.22% | 5,646 |
| Aug 28, 2025 | 1,737.40 | 1,737.40 | 1,651.05 | 1,682.20 | 1,682.20 | -3.18% | 6,130 |
| Aug 26, 2025 | 1,754.80 | 1,799.40 | 1,720.00 | 1,737.40 | 1,737.40 | -0.76% | 7,200 |
| Aug 25, 2025 | 1,780.00 | 1,964.00 | 1,735.00 | 1,750.75 | 1,750.75 | 2.15% | 54,002 |
| Aug 22, 2025 | 1,554.00 | 1,751.00 | 1,554.00 | 1,713.85 | 1,713.85 | 9.07% | 53,636 |
| Aug 21, 2025 | 1,560.00 | 1,630.00 | 1,551.00 | 1,571.40 | 1,571.40 | 0.68% | 1,012 |
| Aug 20, 2025 | 1,521.00 | 1,620.00 | 1,475.25 | 1,560.85 | 1,560.85 | 2.87% | 5,306 |
| Aug 19, 2025 | 1,562.00 | 1,562.00 | 1,477.00 | 1,517.25 | 1,517.25 | 0.04% | 491 |
| Aug 18, 2025 | 1,540.00 | 1,565.00 | 1,475.10 | 1,516.65 | 1,516.65 | -1.47% | 1,181 |
| Aug 14, 2025 | 1,594.00 | 1,594.00 | 1,521.00 | 1,539.35 | 1,539.35 | -3.34% | 1,782 |
| Aug 13, 2025 | 1,600.00 | 1,639.00 | 1,582.00 | 1,592.55 | 1,573.55 | 1.58% | 4,225 |
| Aug 12, 2025 | 1,585.00 | 1,610.00 | 1,566.35 | 1,567.80 | 1,549.10 | -1.00% | 1,394 |
| Aug 11, 2025 | 1,560.00 | 1,615.00 | 1,560.00 | 1,583.60 | 1,564.71 | 0.78% | 4,156 |
| Aug 8, 2025 | 1,450.00 | 1,586.30 | 1,450.00 | 1,571.35 | 1,552.60 | 7.27% | 12,130 |
| Aug 7, 2025 | 1,505.00 | 1,509.60 | 1,450.00 | 1,464.80 | 1,447.32 | -2.73% | 1,653 |
| Aug 6, 2025 | 1,554.00 | 1,577.00 | 1,451.00 | 1,505.85 | 1,487.88 | -2.13% | 4,154 |
| Aug 5, 2025 | 1,563.15 | 1,590.00 | 1,507.00 | 1,538.70 | 1,520.34 | -1.56% | 3,551 |
| Aug 4, 2025 | 1,515.00 | 1,579.95 | 1,480.05 | 1,563.15 | 1,544.50 | 3.29% | 2,862 |
| Aug 1, 2025 | 1,598.00 | 1,598.00 | 1,478.00 | 1,513.35 | 1,495.30 | -3.72% | 4,768 |
| Jul 31, 2025 | 1,446.00 | 1,635.00 | 1,446.00 | 1,571.80 | 1,553.05 | 7.75% | 8,151 |
| Jul 30, 2025 | 1,459.95 | 1,469.95 | 1,441.00 | 1,458.70 | 1,441.30 | 1.41% | 847 |
| Jul 29, 2025 | 1,430.00 | 1,462.00 | 1,430.00 | 1,438.45 | 1,421.29 | 0.36% | 629 |
| Jul 28, 2025 | 1,426.50 | 1,467.00 | 1,420.00 | 1,433.25 | 1,416.15 | 0.25% | 713 |
| Jul 25, 2025 | 1,442.45 | 1,458.35 | 1,425.00 | 1,429.65 | 1,412.59 | -0.89% | 479 |
| Jul 24, 2025 | 1,479.95 | 1,479.95 | 1,440.00 | 1,442.45 | 1,425.24 | -1.59% | 716 |
| Jul 23, 2025 | 1,442.00 | 1,477.95 | 1,442.00 | 1,465.80 | 1,448.31 | 0.73% | 1,095 |
| Jul 22, 2025 | 1,453.00 | 1,480.00 | 1,453.00 | 1,455.20 | 1,437.84 | 0.23% | 566 |
| Jul 21, 2025 | 1,449.00 | 1,477.95 | 1,442.55 | 1,451.85 | 1,434.53 | 0.20% | 1,719 |
| Jul 18, 2025 | 1,464.80 | 1,477.50 | 1,440.00 | 1,449.00 | 1,431.71 | -0.30% | 461 |
| Jul 17, 2025 | 1,454.00 | 1,484.00 | 1,449.00 | 1,453.30 | 1,435.96 | -0.09% | 1,712 |
| Jul 16, 2025 | 1,471.00 | 1,477.00 | 1,451.00 | 1,454.65 | 1,437.30 | -0.81% | 374 |
| Jul 15, 2025 | 1,484.90 | 1,484.90 | 1,450.25 | 1,466.50 | 1,449.00 | 1.39% | 232 |
| Jul 14, 2025 | 1,448.00 | 1,478.00 | 1,436.00 | 1,446.40 | 1,429.14 | 1.28% | 1,341 |
| Jul 11, 2025 | 1,474.00 | 1,484.00 | 1,399.95 | 1,428.05 | 1,411.01 | -3.18% | 3,249 |
| Jul 10, 2025 | 1,476.95 | 1,476.95 | 1,475.00 | 1,475.00 | 1,457.40 | 0.33% | 57 |