Morarjee Textiles Limited (NSE:MORARJEE)
India · Delayed Price · Currency is INR 12.41
+0.01 (0.08%)
Jul 20, 2026, 3:28 PM IST
NSE:MORARJEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.50 | 12.41 | 11.23 | 12.40 | 12.40 | 4.91% | 29,177 |
| Jul 16, 2026 | 11.82 | 11.83 | 10.83 | 11.82 | 11.82 | 4.88% | 85,469 |
| Jul 15, 2026 | 11.27 | 11.27 | 11.00 | 11.27 | 11.27 | 4.93% | 15,439 |
| Jul 14, 2026 | 10.13 | 10.74 | 10.12 | 10.74 | 10.74 | 4.99% | 29,303 |
| Jul 13, 2026 | 10.23 | 10.23 | 10.20 | 10.23 | 10.23 | 4.92% | 14,676 |
| Jul 10, 2026 | 9.20 | 10.16 | 9.20 | 9.75 | 9.75 | 0.72% | 19,509 |
| Jul 9, 2026 | 8.77 | 9.69 | 8.77 | 9.68 | 9.68 | 4.88% | 13,927 |
| Jul 8, 2026 | 8.80 | 9.23 | 8.36 | 9.23 | 9.23 | 4.89% | 3,362 |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | 162 |
| Jul 6, 2026 | 8.80 | 9.28 | 8.40 | 9.25 | 9.25 | 4.64% | 9,187 |
| Jul 3, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 120 |
| Jul 1, 2026 | 8.50 | 8.84 | 8.42 | 8.84 | 8.84 | 4.99% | 478 |
| Jun 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.64% | 33 |
| Jun 25, 2026 | 9.55 | 9.74 | 8.83 | 8.83 | 8.83 | -4.85% | 8,194 |
| Jun 24, 2026 | 9.61 | 10.00 | 9.27 | 9.28 | 9.28 | -3.93% | 635 |
| Jun 23, 2026 | 9.56 | 10.52 | 9.56 | 9.66 | 9.66 | -3.59% | 11,458 |
| Jun 22, 2026 | 9.90 | 10.02 | 9.90 | 10.02 | 10.02 | 4.92% | 12,600 |
| Jun 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 13,858 |
| Jun 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 1,473 |
| Jun 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 752 |
| Jun 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 2,549 |
| Jun 15, 2026 | 7.13 | 7.87 | 7.13 | 7.87 | 7.87 | 4.93% | 14,047 |
| Jun 12, 2026 | 7.10 | 7.51 | 6.90 | 7.50 | 7.50 | 4.75% | 5,715 |
| Jun 11, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 4.53% | 3,500 |
| Jun 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 425 |
| Jun 9, 2026 | 7.10 | 7.14 | 6.84 | 6.85 | 6.85 | -4.06% | 7,751 |
| Jun 8, 2026 | 7.16 | 7.16 | 6.81 | 7.14 | 7.14 | -0.28% | 10,773 |
| Jun 5, 2026 | 7.10 | 7.55 | 7.10 | 7.16 | 7.16 | -0.56% | 592 |
| Jun 4, 2026 | 7.34 | 7.34 | 6.65 | 7.20 | 7.20 | 2.86% | 2,900 |
| Jun 3, 2026 | 6.67 | 7.01 | 6.67 | 7.00 | 7.00 | -0.28% | 31,360 |
| Jun 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.88% | 1,607 |
| Jun 1, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 550 |
| May 29, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.90% | 2,650 |
| May 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.90% | 3,960 |
| May 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 400 |
| May 25, 2026 | 9.30 | 9.30 | 9.03 | 9.03 | 9.03 | -4.95% | 2,770 |
| May 22, 2026 | 9.50 | 9.66 | 9.50 | 9.50 | 9.50 | -4.90% | 26,107 |
| May 21, 2026 | 10.09 | 10.16 | 9.26 | 9.99 | 9.99 | 3.20% | 53,327 |
| May 20, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.99% | 7,201 |
| May 19, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.89% | 44,658 |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.89% | 1,550 |
| May 15, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.88% | 6,289 |
| May 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.99% | 2,005 |
| May 11, 2026 | 7.21 | 7.61 | 7.21 | 7.61 | 7.61 | 4.97% | 12,904 |
| May 4, 2026 | 7.00 | 7.30 | 6.79 | 7.25 | 7.25 | 2.40% | 2,726 |
| Apr 27, 2026 | 7.43 | 7.43 | 7.06 | 7.08 | 7.08 | -4.71% | 12,410 |
| Apr 20, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.99% | 500 |
| Apr 13, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4.97% | 969 |
| Apr 10, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.93% | 9,336 |
| Apr 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.87% | 5,702 |