Morarjee Textiles Limited (BOM:532621)
India · Delayed Price · Currency is INR 9.48
-0.49 (-4.91%)
At close: May 27, 2026
Morarjee Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -4.96% | 200 |
| May 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -4.91% | 11 |
| May 26, 2026 | 9.48 | 9.97 | 9.48 | 9.97 | 9.97 | - | 112 |
| May 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -4.59% | 2,000 |
| May 22, 2026 | 10.73 | 10.73 | 10.45 | 10.45 | 10.45 | 1.85% | 809 |
| May 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.91% | 500 |
| May 20, 2026 | 11.44 | 11.44 | 10.36 | 10.79 | 10.79 | -1.01% | 121,481 |
| May 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.91% | 13,087 |
| May 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4.95% | 11,309 |
| May 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 10,465 |
| May 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.89% | 37,096 |
| May 11, 2026 | 8.27 | 8.99 | 8.27 | 8.99 | 8.99 | 3.33% | 20,518 |
| May 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.92% | 50 |
| Apr 27, 2026 | 8.56 | 9.40 | 8.56 | 9.15 | 9.15 | 1.55% | 10,875 |
| Apr 13, 2026 | 8.59 | 9.01 | 8.17 | 9.01 | 9.01 | 4.89% | 16,128 |
| Apr 10, 2026 | 8.10 | 8.59 | 8.10 | 8.59 | 8.59 | 4.88% | 17,658 |
| Apr 9, 2026 | 8.26 | 8.26 | 7.94 | 8.19 | 8.19 | 3.80% | 15,312 |
| Apr 8, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 40 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 14,581 |
| Apr 6, 2026 | 6.83 | 7.17 | 6.83 | 7.17 | 7.17 | 4.98% | 35,427 |
| Apr 2, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -4.87% | 100 |
| Apr 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.90% | 10 |
| 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 |