Morarjee Textiles Limited (NSE:MORARJEE)
India · Delayed Price · Currency is INR 7.44
0.00 (0.00%)
Feb 18, 2026, 2:11 PM IST
Morarjee Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | -2.11% | 11,284 |
| Feb 16, 2026 | 7.87 | 7.87 | 7.50 | 7.60 | 7.60 | -2.56% | 605 |
| Feb 13, 2026 | 8.09 | 8.09 | 7.80 | 7.80 | 7.80 | -1.64% | 5,625 |
| Feb 12, 2026 | 7.40 | 7.94 | 7.22 | 7.93 | 7.93 | 4.34% | 11,293 |
| Feb 11, 2026 | 7.49 | 7.94 | 7.40 | 7.60 | 7.60 | - | 29,433 |
| Feb 10, 2026 | 7.32 | 7.63 | 7.10 | 7.60 | 7.60 | 2.56% | 7,172 |
| Feb 9, 2026 | 8.15 | 8.15 | 7.41 | 7.41 | 7.41 | -4.88% | 571 |
| Feb 6, 2026 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | 3.18% | 3,150 |
| Feb 5, 2026 | 7.74 | 7.74 | 7.51 | 7.55 | 7.55 | 2.30% | 1,321 |
| Feb 4, 2026 | 7.49 | 7.49 | 6.85 | 7.38 | 7.38 | 3.36% | 7,479 |
| Feb 3, 2026 | 6.53 | 7.16 | 6.53 | 7.14 | 7.14 | 4.69% | 5,079 |
| Feb 2, 2026 | 6.97 | 6.97 | 6.42 | 6.82 | 6.82 | 1.79% | 1,395 |
| Feb 1, 2026 | 6.52 | 7.10 | 6.52 | 6.70 | 6.70 | -2.05% | 12,054 |
| Jan 27, 2026 | 6.84 | 7.10 | 6.84 | 6.84 | 6.84 | -5.00% | 21,283 |
| Jan 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 1,300 |
| Jan 5, 2026 | 7.60 | 7.62 | 7.25 | 7.25 | 7.25 | -4.86% | 4,100 |
| Dec 29, 2025 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | -4.87% | 230 |
| Dec 22, 2025 | 8.01 | 8.16 | 8.01 | 8.01 | 8.01 | -4.98% | 5,212 |
| Dec 17, 2025 | 8.16 | 8.56 | 8.16 | 8.43 | 8.43 | 3.31% | 9,260 |
| Dec 16, 2025 | 7.78 | 8.16 | 7.66 | 8.16 | 8.16 | 4.88% | 31,100 |
| Dec 15, 2025 | 7.41 | 7.78 | 7.41 | 7.78 | 7.78 | 4.99% | 1,760 |
| Dec 12, 2025 | 7.25 | 7.41 | 7.25 | 7.41 | 7.41 | 4.96% | 6,351 |
| Dec 11, 2025 | 6.73 | 7.06 | 6.40 | 7.06 | 7.06 | 4.90% | 9,110 |
| Dec 10, 2025 | 6.32 | 6.78 | 6.14 | 6.73 | 6.73 | 4.18% | 16,689 |
| Dec 9, 2025 | 6.33 | 6.46 | 6.33 | 6.46 | 6.46 | -2.86% | 284 |
| Dec 8, 2025 | 7.00 | 7.15 | 6.65 | 6.65 | 6.65 | -5.14% | 4,758 |
| Dec 5, 2025 | 7.30 | 7.30 | 7.01 | 7.01 | 7.01 | -2.23% | 1,002 |
| Dec 4, 2025 | 7.62 | 7.84 | 7.17 | 7.17 | 7.17 | -5.03% | 916 |
| Dec 3, 2025 | 7.57 | 7.60 | 7.05 | 7.55 | 7.55 | 3.85% | 7,369 |
| Dec 2, 2025 | 7.25 | 7.40 | 7.21 | 7.27 | 7.27 | 2.39% | 538 |
| Dec 1, 2025 | 7.10 | 7.49 | 7.10 | 7.10 | 7.10 | -2.07% | 2,647 |
| Nov 28, 2025 | 6.99 | 7.29 | 6.99 | 7.25 | 7.25 | 4.32% | 7,412 |
| Nov 27, 2025 | 7.31 | 7.65 | 6.94 | 6.95 | 6.95 | -4.92% | 5,029 |
| Nov 26, 2025 | 7.69 | 7.69 | 7.31 | 7.31 | 7.31 | -5.06% | 539 |
| Nov 25, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.76% | 2,501 |
| Nov 24, 2025 | 8.00 | 8.00 | 7.35 | 7.35 | 7.35 | -4.42% | 3,752 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.23 | 7.69 | 7.69 | 1.18% | 6,860 |
| Nov 20, 2025 | 7.55 | 8.00 | 7.40 | 7.60 | 7.60 | -1.30% | 5,061 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | -2.53% | 979 |
| Nov 18, 2025 | 8.00 | 8.00 | 7.65 | 7.90 | 7.90 | 0.77% | 1,248 |
| Nov 17, 2025 | 8.18 | 8.37 | 7.59 | 7.84 | 7.84 | -1.88% | 6,272 |
| Nov 14, 2025 | 7.45 | 7.99 | 7.45 | 7.99 | 7.99 | 3.10% | 3,306 |
| Nov 13, 2025 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | -1.27% | 11,982 |
| Nov 12, 2025 | 7.80 | 8.23 | 7.60 | 7.85 | 7.85 | 0.13% | 11,626 |
| Nov 11, 2025 | 8.21 | 8.21 | 7.60 | 7.84 | 7.84 | -2.12% | 10,998 |
| Nov 10, 2025 | 8.36 | 8.78 | 7.97 | 8.01 | 8.01 | -4.42% | 1,863 |
| Nov 7, 2025 | 8.36 | 8.45 | 8.36 | 8.38 | 8.38 | -4.77% | 7,833 |
| Nov 6, 2025 | 8.62 | 8.80 | 8.62 | 8.80 | 8.80 | - | 2,001 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.52 | 8.80 | 8.80 | -1.57% | 7,019 |
| Nov 3, 2025 | 8.89 | 9.00 | 8.89 | 8.94 | 8.94 | 0.45% | 10,194 |