Murae Organisor Limited (BOM:542724)
India · Delayed Price · Currency is INR 0.1900
0.00 (0.00%)
At close: Mar 25, 2026
Murae Organisor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 7,584,257 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,452,354 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 7,166,086 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 7,013,974 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 8,619,948 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,341,699 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,567,625 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,449,800 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 16,873,780 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 4,720,308 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 11,267,390 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 12,129,630 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,663,341 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 5,778,018 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 6,336,053 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 9,136,643 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 17,260,570 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 4,205,413 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 5,547,084 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 6,381,004 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 6,878,163 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 5,736,661 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 4,273,776 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 6,756,017 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 6,598,159 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 5,908,942 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 6,864,008 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 5,434,125 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 12,005,770 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 7,597,416 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 9,467,120 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 6,187,312 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 10,461,650 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 11,625,100 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 47,780,460 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 16,603,530 |
| Feb 2, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 53,640,410 |
| Feb 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 9,770,383 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 15,122,980 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 18,811,630 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 16,616,660 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 37,582,320 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 11,119,670 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 9,519,784 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 17,621,240 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 17,936,410 |
| Jan 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 12,071,540 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 13,333,960 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,262,534 |
| Jan 13, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 22,532,200 |