Morarjee Textiles Limited (NSE:MORARJEE)
India · Delayed Price · Currency is INR 5.86
-0.30 (-4.87%)
Apr 2, 2026, 3:14 PM IST
NSE:MORARJEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.16 | 6.22 | 5.86 | 5.86 | 5.86 | -4.87% | 1,046 |
| Apr 1, 2026 | 5.87 | 6.16 | 5.58 | 6.16 | 6.16 | 4.94% | 23,682 |
| Mar 30, 2026 | 6.17 | 6.17 | 5.87 | 5.87 | 5.87 | -4.86% | 1,169 |
| Mar 27, 2026 | 6.17 | 6.49 | 6.17 | 6.17 | 6.17 | -4.93% | 2,759 |
| Mar 25, 2026 | 6.83 | 6.83 | 6.49 | 6.49 | 6.49 | -4.98% | 800 |
| Mar 24, 2026 | 6.85 | 6.85 | 6.53 | 6.83 | 6.83 | 4.59% | 9,143 |
| Mar 23, 2026 | 6.60 | 6.60 | 6.00 | 6.53 | 6.53 | 3.65% | 452 |
| Mar 20, 2026 | 6.30 | 6.30 | 5.70 | 6.30 | 6.30 | 5.00% | 14,565 |
| Mar 19, 2026 | 6.26 | 6.45 | 5.95 | 6.00 | 6.00 | -4.15% | 2,888 |
| Mar 18, 2026 | 6.45 | 6.55 | 6.26 | 6.26 | 6.26 | -4.86% | 2,124 |
| Mar 17, 2026 | 6.30 | 6.60 | 6.25 | 6.58 | 6.58 | 0.15% | 9,238 |
| Mar 16, 2026 | 6.91 | 7.23 | 6.57 | 6.57 | 6.57 | -4.92% | 11,716 |
| Mar 13, 2026 | 6.99 | 6.99 | 6.88 | 6.91 | 6.91 | 3.75% | 1,805 |
| Mar 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.88% | 1 |
| Mar 11, 2026 | 7.01 | 7.01 | 6.35 | 6.35 | 6.35 | -4.94% | 16,267 |
| Mar 10, 2026 | 6.07 | 6.68 | 6.07 | 6.68 | 6.68 | 4.87% | 6,047 |
| Mar 9, 2026 | 6.38 | 6.38 | 5.78 | 6.37 | 6.37 | 4.77% | 3,951 |
| Mar 6, 2026 | 6.69 | 6.69 | 6.07 | 6.08 | 6.08 | -4.70% | 2,446 |
| Mar 5, 2026 | 6.44 | 6.44 | 5.90 | 6.38 | 6.38 | 3.91% | 2,496 |
| Mar 4, 2026 | 6.15 | 6.75 | 6.14 | 6.14 | 6.14 | -4.95% | 9,200 |
| Mar 2, 2026 | 6.16 | 6.46 | 6.16 | 6.46 | 6.46 | 4.87% | 3,681 |
| Feb 27, 2026 | 6.56 | 6.56 | 6.16 | 6.16 | 6.16 | -4.05% | 4,835 |
| Feb 26, 2026 | 6.46 | 7.07 | 6.42 | 6.42 | 6.42 | -4.89% | 10,514 |
| Feb 25, 2026 | 6.99 | 6.99 | 6.75 | 6.75 | 6.75 | -4.93% | 3,994 |
| Feb 24, 2026 | 7.30 | 7.30 | 6.70 | 7.10 | 7.10 | 1.14% | 7,891 |
| Feb 23, 2026 | 7.37 | 7.38 | 7.02 | 7.02 | 7.02 | -4.75% | 1,850 |
| Feb 20, 2026 | 7.42 | 7.42 | 7.25 | 7.37 | 7.37 | -0.94% | 1,400 |
| 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 |