Morarjee Textiles Limited (NSE:MORARJEE)
India · Delayed Price · Currency is INR 9.03
-0.47 (-4.95%)
May 25, 2026, 10:29 AM IST
NSE:MORARJEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 4.96% | 2,912 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 1,453 |
| Apr 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.95% | 4,024 |
| 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 |