Morarjee Textiles Limited (BOM:532621)
India · Delayed Price · Currency is INR 7.55
+0.35 (4.86%)
At close: Mar 27, 2026
Morarjee Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | 1 |
| Mar 25, 2026 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 3.75% | 2,101 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.94 | 6.94 | 6.94 | -4.93% | 38 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.14% | 1 |
| Mar 19, 2026 | 7.10 | 7.15 | 7.00 | 7.01 | 7.01 | 2.49% | 1,502 |
| Mar 18, 2026 | 6.25 | 6.84 | 6.25 | 6.84 | 6.84 | 4.43% | 1,201 |
| Mar 17, 2026 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -4.93% | 789 |
| Mar 16, 2026 | 7.25 | 7.50 | 6.89 | 6.89 | 6.89 | -4.97% | 44 |
| Mar 13, 2026 | 7.25 | 7.25 | 6.89 | 7.25 | 7.25 | - | 3,106 |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.47% | 1 |
| Mar 11, 2026 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | 2.06% | 21 |
| Mar 10, 2026 | 7.03 | 7.03 | 6.50 | 6.80 | 6.80 | 1.49% | 303 |
| Mar 9, 2026 | 7.38 | 7.38 | 6.70 | 6.70 | 6.70 | -4.96% | 211 |
| Mar 6, 2026 | 7.09 | 7.09 | 6.75 | 7.05 | 7.05 | 0.71% | 680 |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 100 |
| Mar 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | 1,835 |
| Mar 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -4.91% | 511 |
| Feb 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.92% | 200 |
| Feb 19, 2026 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 4.83% | 689 |
| Feb 18, 2026 | 7.56 | 7.56 | 7.04 | 7.25 | 7.25 | 0.69% | 4,511 |
| Feb 17, 2026 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | -0.96% | 98 |
| 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 |