NSE:MOREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	94.99	97.29	94.58	97.07	97.07	2.27%	883,872
Oct 31, 2025	95.16	96.24	94.70	94.92	94.92	-0.24%	706,331
Oct 30, 2025	95.16	96.15	94.43	95.15	95.15	-0.02%	652,699
Oct 29, 2025	94.41	95.51	94.41	95.17	95.17	0.62%	764,692
Oct 28, 2025	94.80	96.32	94.19	94.58	94.58	-1.27%	578,998
Oct 27, 2025	94.30	96.00	94.30	95.80	95.80	1.97%	3,470,295
Oct 24, 2025	91.43	94.78	91.43	93.95	93.95	0.18%	396,675
Oct 23, 2025	94.28	94.51	93.57	93.78	93.78	-0.11%	444,573
Oct 21, 2025	93.99	94.13	93.57	93.88	93.88	0.19%	153,330
Oct 20, 2025	93.69	93.99	92.89	93.70	93.70	0.50%	357,453
Oct 17, 2025	93.32	94.13	92.75	93.23	93.23	-0.09%	880,204
Oct 16, 2025	91.80	93.50	91.69	93.31	93.31	1.80%	887,664
Oct 15, 2025	89.01	91.99	89.00	91.66	91.66	2.95%	952,141
Oct 14, 2025	90.30	90.40	88.64	89.03	89.03	-0.92%	229,710
Oct 13, 2025	90.28	90.28	88.50	89.86	89.86	0.02%	266,542
Oct 10, 2025	88.43	90.11	88.09	89.84	89.84	1.77%	741,805
Oct 9, 2025	87.99	88.98	87.68	88.28	88.28	0.70%	368,576
Oct 8, 2025	89.12	89.40	87.53	87.67	87.67	-1.63%	488,443
Oct 7, 2025	88.49	89.22	87.71	89.12	89.12	0.76%	412,110
Oct 6, 2025	88.69	88.90	87.30	88.45	88.45	0.69%	398,286
Oct 3, 2025	88.50	88.74	87.30	87.84	87.84	0.15%	294,396
Oct 1, 2025	87.36	88.08	86.93	87.71	87.71	0.90%	247,126
Sep 30, 2025	87.86	89.25	86.50	86.93	86.93	-0.97%	389,132
Sep 29, 2025	88.39	88.39	86.96	87.78	87.78	0.79%	205,934
Sep 26, 2025	87.98	88.50	86.85	87.09	87.09	-0.79%	449,153
Sep 25, 2025	89.29	89.75	87.50	87.78	87.78	-1.68%	454,817
Sep 24, 2025	91.89	91.89	89.09	89.28	89.28	-2.17%	422,893
Sep 23, 2025	92.42	92.96	90.53	91.26	91.26	-0.77%	250,667
Sep 22, 2025	92.38	93.25	91.50	91.97	91.97	-0.44%	460,193
Sep 19, 2025	92.00	92.70	91.39	92.38	92.38	0.52%	249,788
Sep 18, 2025	91.99	92.74	91.51	91.90	91.90	-0.05%	307,147
Sep 17, 2025	91.97	92.49	91.36	91.95	91.95	0.65%	372,871
Sep 16, 2025	90.49	91.65	90.49	91.36	91.36	0.92%	489,804
Sep 15, 2025	90.47	91.29	88.18	90.53	90.53	2.06%	878,385
Sep 12, 2025	88.99	89.60	86.75	88.70	88.70	0.16%	352,107
Sep 11, 2025	88.51	88.99	88.12	88.56	88.56	0.06%	256,526
Sep 10, 2025	88.03	89.00	87.74	88.51	88.51	1.04%	316,370
Sep 9, 2025	88.64	88.64	87.22	87.60	87.60	-0.22%	169,480
Sep 8, 2025	88.02	88.50	87.59	87.79	87.79	0.24%	140,562
Sep 5, 2025	89.47	89.47	86.76	87.58	87.58	-0.93%	464,977
Sep 4, 2025	91.94	91.94	88.12	88.40	88.40	-0.96%	388,131
Sep 3, 2025	89.63	89.63	88.35	89.26	89.26	0.52%	234,862
Sep 2, 2025	88.01	89.68	88.01	88.80	88.80	0.69%	270,790
Sep 1, 2025	87.29	88.71	87.15	88.19	88.19	1.03%	343,170
Aug 29, 2025	88.84	88.98	87.05	87.29	87.29	-1.23%	492,980
Aug 28, 2025	89.89	89.90	88.16	88.38	88.38	-1.57%	365,781
Aug 26, 2025	91.98	92.00	89.63	89.79	89.79	-2.13%	442,437
Aug 25, 2025	91.24	92.38	91.24	91.74	91.74	0.66%	166,237
Aug 22, 2025	92.49	92.50	91.02	91.14	91.14	-0.90%	120,386
Aug 21, 2025	91.69	92.94	90.30	91.97	91.97	0.49%	255,500