Morarjee Textiles Limited (NSE:MORARJEE)
India · Delayed Price · Currency is INR 4.510
+0.210 (4.88%)
Nov 11, 2026, 2:27 PM IST
NSE:MORARJEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.88% | 22,547 |
| Nov 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 6,451 |
| Nov 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.86% | 51 |
| Nov 6, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | -1.26% | 453 |
| Nov 5, 2026 | 3.95 | 4.14 | 3.90 | 3.96 | 3.96 | 0.25% | 13,980 |
| Nov 4, 2026 | 3.95 | 4.13 | 3.95 | 3.95 | 3.95 | -4.36% | 3,518 |
| Nov 3, 2026 | 3.78 | 4.13 | 3.78 | 4.13 | 4.13 | 4.82% | 1,895 |
| Nov 2, 2026 | 4.23 | 4.23 | 3.91 | 3.94 | 3.94 | -4.14% | 1,082 |
| Oct 30, 2026 | 4.13 | 4.20 | 4.11 | 4.11 | 4.11 | -4.64% | 14,959 |
| Oct 29, 2026 | 4.50 | 4.54 | 4.31 | 4.31 | 4.31 | -4.86% | 3,453 |
| Oct 28, 2026 | 4.12 | 4.54 | 4.12 | 4.53 | 4.53 | 4.62% | 45,190 |
| Oct 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.84% | 3,281 |
| Oct 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.81% | 2,431 |
| Oct 23, 2026 | 4.80 | 4.81 | 4.78 | 4.78 | 4.78 | -4.97% | 7,105 |
| Oct 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.91% | 57,640 |
| Oct 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.86% | 8,600 |
| Oct 19, 2026 | 5.56 | 5.79 | 5.56 | 5.56 | 5.56 | -4.96% | 16,046 |
| Oct 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | 1,600 |
| Oct 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 3,806 |
| Oct 14, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -4.99% | 21,354 |
| Oct 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.89% | 506 |
| Oct 12, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -4.91% | 101 |
| Oct 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -4.92% | 80 |
| Sep 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.92% | 50 |
| Sep 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.91% | 50 |
| Sep 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 3,162 |
| Sep 7, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.95% | 3,055 |
| Aug 31, 2026 | 9.70 | 10.18 | 9.68 | 9.70 | 9.70 | -4.72% | 14,858 |
| Aug 24, 2026 | 10.19 | 10.19 | 9.69 | 10.18 | 10.18 | -0.10% | 3,420 |
| Aug 17, 2026 | 10.20 | 10.40 | 10.15 | 10.19 | 10.19 | -4.59% | 21,550 |
| Aug 10, 2026 | 10.98 | 11.24 | 10.68 | 10.68 | 10.68 | -4.98% | 47,758 |
| Aug 3, 2026 | 11.82 | 11.83 | 11.24 | 11.24 | 11.24 | -4.99% | 46,965 |
| Jul 27, 2026 | 12.40 | 12.40 | 11.78 | 11.83 | 11.83 | -4.60% | 14,436 |
| 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 |