Morarjee Textiles Limited (BOM:532621)
India · Delayed Price · Currency is INR 7.27
-0.18 (-2.42%)
At close: Feb 12, 2026
Morarjee Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.45 | 7.80 | 7.27 | 7.27 | 7.27 | -2.42% | 984 |
| Feb 11, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.93% | 3,000 |
| Feb 10, 2026 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | -2.74% | 9,031 |
| Feb 9, 2026 | 6.78 | 7.30 | 6.78 | 7.30 | 7.30 | 2.96% | 1,710 |
| Feb 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.83% | 1,500 |
| Feb 4, 2026 | 7.51 | 7.51 | 6.90 | 7.45 | 7.45 | 4.05% | 296 |
| Feb 3, 2026 | 7.20 | 7.50 | 6.82 | 7.16 | 7.16 | - | 2,451 |
| Feb 2, 2026 | 7.50 | 7.50 | 6.86 | 7.16 | 7.16 | -0.83% | 1,655 |
| Feb 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 500 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.60 | 7.60 | 7.60 | - | 200 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 250 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 25 |
| Dec 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 350 |
| Dec 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.91% | 3,590 |
| Dec 11, 2025 | 7.20 | 7.54 | 7.20 | 7.54 | 7.54 | 4.72% | 1,178 |
| Dec 8, 2025 | 7.00 | 7.20 | 6.56 | 7.20 | 7.20 | 4.96% | 1,451 |
| Dec 4, 2025 | 6.86 | 7.02 | 6.86 | 6.86 | 6.86 | -4.46% | 410 |
| Dec 3, 2025 | 7.85 | 7.85 | 7.13 | 7.18 | 7.18 | -4.27% | 3,736 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 100 |
| Dec 1, 2025 | 7.25 | 7.76 | 7.25 | 7.75 | 7.75 | 4.73% | 583 |
| Nov 28, 2025 | 7.05 | 7.40 | 6.80 | 7.40 | 7.40 | 4.96% | 429 |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.60% | 800 |
| Nov 25, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 122 |
| Nov 24, 2025 | 7.16 | 7.85 | 7.16 | 7.39 | 7.39 | -1.47% | 3 |
| Nov 21, 2025 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -1.32% | 225 |
| Nov 20, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 1,875 |
| Nov 19, 2025 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -5.00% | 280 |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 100 |
| Nov 17, 2025 | 7.85 | 7.85 | 7.48 | 7.85 | 7.85 | - | 830 |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% | 257 |
| Nov 13, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 200 |
| Nov 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 1,025 |
| Nov 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | 1 |
| Nov 10, 2025 | 8.30 | 8.93 | 8.09 | 8.25 | 8.25 | -3.06% | 2,767 |
| Nov 6, 2025 | 8.72 | 8.72 | 8.51 | 8.51 | 8.51 | - | 2,510 |
| Nov 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.92% | 100 |
| Nov 3, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | 10,000 |
| Oct 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 5,050 |
| Oct 30, 2025 | 9.19 | 9.50 | 8.90 | 8.90 | 8.90 | -1.98% | 1,364 |
| Oct 29, 2025 | 9.44 | 9.74 | 9.08 | 9.08 | 9.08 | -4.92% | 5,912 |
| Oct 28, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | - | 1,000 |
| Oct 21, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | 1.70% | 12 |
| Oct 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% | 500 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | 0.64% | 21 |
| Oct 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.63% | 250 |
| Oct 15, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 100 |
| Oct 14, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.34% | 25 |
| Oct 13, 2025 | 9.49 | 9.49 | 8.76 | 8.76 | 8.76 | -4.78% | 2,755 |
| Oct 10, 2025 | 8.83 | 9.30 | 8.83 | 9.20 | 9.20 | -0.97% | 6,553 |
| Oct 9, 2025 | 9.74 | 9.74 | 9.10 | 9.29 | 9.29 | -0.64% | 20 |