NSE:MOREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	65.91	67.59	64.00	67.12	67.12	0.92%	1,226,625
Apr 1, 2026	65.40	67.44	65.21	66.51	66.51	2.45%	610,082
Mar 30, 2026	66.99	66.99	64.82	64.92	64.92	-3.09%	1,617,715
Mar 27, 2026	68.50	68.98	66.82	66.99	66.99	-3.17%	1,070,080
Mar 25, 2026	69.08	69.93	67.84	69.18	69.18	2.64%	599,160
Mar 24, 2026	67.23	68.12	66.61	67.40	67.40	1.51%	510,834
Mar 23, 2026	69.58	69.59	66.00	66.40	66.40	-4.67%	1,035,644
Mar 20, 2026	72.11	72.11	69.51	69.65	69.65	-1.00%	505,348
Mar 19, 2026	72.00	72.00	70.00	70.35	70.35	-3.60%	776,242
Mar 18, 2026	71.85	73.60	70.93	72.98	72.98	2.46%	850,083
Mar 17, 2026	70.59	73.20	69.52	71.23	71.23	1.92%	437,591
Mar 16, 2026	71.63	71.63	68.59	69.89	69.89	-1.49%	990,683
Mar 13, 2026	72.20	72.20	70.50	70.95	70.95	-1.32%	694,715
Mar 12, 2026	73.16	73.57	71.30	71.90	71.90	-1.71%	1,097,430
Mar 11, 2026	74.76	75.46	73.05	73.15	73.15	-1.67%	719,557
Mar 10, 2026	73.54	74.59	73.47	74.39	74.39	1.67%	433,246
Mar 9, 2026	73.92	74.78	71.43	73.17	73.17	-1.51%	1,129,114
Mar 6, 2026	75.69	75.77	74.11	74.29	74.29	-1.86%	755,750
Mar 5, 2026	74.76	76.00	74.69	75.70	75.70	1.77%	652,476
Mar 4, 2026	76.73	76.73	73.53	74.38	74.38	-3.06%	1,255,665
Mar 2, 2026	78.69	78.69	75.70	76.73	76.73	-1.84%	1,621,673
Feb 27, 2026	80.01	80.19	77.92	78.17	78.17	-2.26%	1,064,012
Feb 26, 2026	79.99	80.39	79.29	79.98	79.98	0.25%	388,063
Feb 25, 2026	79.00	80.95	79.00	79.78	79.78	-0.23%	492,782
Feb 24, 2026	81.83	82.22	79.21	79.96	79.96	-2.27%	662,345
Feb 23, 2026	82.17	82.88	81.32	81.82	81.82	-0.34%	472,559
Feb 20, 2026	81.77	82.39	81.37	82.10	82.10	0.48%	309,872
Feb 19, 2026	83.74	83.83	81.24	81.71	81.71	-2.47%	510,164
Feb 18, 2026	83.27	84.06	82.68	83.78	83.78	0.62%	315,243
Feb 17, 2026	83.55	83.74	82.87	83.26	83.26	-0.36%	233,963
Feb 16, 2026	80.16	84.00	80.16	83.56	83.56	1.63%	444,999
Feb 13, 2026	83.90	83.90	81.20	82.22	82.22	-2.01%	1,068,460
Feb 12, 2026	85.29	85.29	83.46	83.91	83.91	-1.62%	658,085
Feb 11, 2026	84.74	85.37	84.07	85.29	85.29	0.65%	615,503
Feb 10, 2026	84.49	85.25	84.28	84.74	84.74	0.41%	686,936
Feb 9, 2026	82.73	84.65	82.38	84.39	84.39	2.53%	1,330,980
Feb 6, 2026	81.99	82.48	80.64	82.31	82.31	0.60%	498,371
Feb 5, 2026	82.25	82.25	80.81	81.82	81.82	-0.52%	373,812
Feb 4, 2026	81.52	82.41	80.44	82.25	82.25	0.90%	628,886
Feb 3, 2026	78.99	82.47	78.99	81.52	81.52	4.79%	2,038,187
Feb 2, 2026	77.40	78.00	76.00	77.79	77.79	1.30%	501,208
Feb 1, 2026	78.66	78.78	74.79	76.79	76.79	-1.89%	952,074
Jan 30, 2026	77.82	78.50	76.77	78.27	78.27	0.58%	728,383
Jan 29, 2026	79.07	79.07	76.58	77.82	77.82	0.87%	930,689
Jan 28, 2026	76.60	77.18	76.02	77.15	77.15	1.39%	1,258,669
Jan 27, 2026	76.54	76.54	74.39	76.09	76.09	0.45%	1,534,009
Jan 23, 2026	78.89	78.89	75.58	75.75	75.75	-3.38%	2,077,262
Jan 22, 2026	79.39	79.81	77.90	78.40	78.40	-0.70%	1,190,591
Jan 21, 2026	80.37	80.37	77.80	78.95	78.95	-0.79%	1,383,755
Jan 20, 2026	84.29	84.35	79.06	79.58	79.58	-4.84%	2,781,284