NSE:MOREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	88.49	89.81	88.46	89.69	89.69	1.41%	626,027
Jan 1, 2026	88.25	88.58	87.23	88.44	88.44	0.71%	265,925
Dec 31, 2025	87.08	88.17	87.00	87.82	87.82	0.85%	462,299
Dec 30, 2025	88.14	88.16	86.44	87.08	87.08	-0.72%	529,479
Dec 29, 2025	89.00	89.00	87.50	87.71	87.71	-0.67%	294,194
Dec 26, 2025	89.01	89.01	88.08	88.30	88.30	-0.69%	424,195
Dec 24, 2025	89.09	89.20	88.33	88.91	88.91	0.49%	3,962,118
Dec 23, 2025	88.74	88.92	88.10	88.48	88.48	-0.11%	389,959
Dec 22, 2025	88.98	89.42	88.38	88.58	88.58	0.21%	587,628
Dec 19, 2025	87.37	88.60	86.81	88.39	88.39	1.67%	327,130
Dec 18, 2025	86.82	87.56	85.77	86.94	86.94	0.14%	332,982
Dec 17, 2025	87.43	87.83	86.51	86.82	86.82	-0.69%	240,463
Dec 16, 2025	88.51	88.51	87.10	87.42	87.42	-1.31%	568,142
Dec 15, 2025	88.94	88.94	87.54	88.58	88.58	-0.03%	352,428
Dec 12, 2025	87.92	88.75	87.49	88.61	88.61	1.40%	856,620
Dec 11, 2025	86.77	87.80	86.30	87.39	87.39	0.73%	396,057
Dec 10, 2025	87.56	88.00	86.10	86.76	86.76	-0.42%	543,142
Dec 9, 2025	87.92	87.92	85.20	87.13	87.13	1.01%	677,686
Dec 8, 2025	90.14	90.15	85.90	86.26	86.26	-3.59%	2,271,072
Dec 5, 2025	89.98	90.40	88.89	89.47	89.47	0.36%	634,584
Dec 4, 2025	89.29	89.58	88.18	89.15	89.15	0.71%	418,344
Dec 3, 2025	89.67	90.26	88.35	88.52	88.52	-0.94%	724,895
Dec 2, 2025	90.00	90.19	89.00	89.36	89.36	-0.22%	409,734
Dec 1, 2025	90.50	90.90	89.20	89.56	89.56	-0.97%	1,050,567
Nov 28, 2025	91.58	91.58	89.95	90.44	90.44	-0.15%	601,856
Nov 27, 2025	91.86	91.86	90.44	90.58	90.58	-0.91%	452,672
Nov 26, 2025	90.66	91.55	90.20	91.41	91.41	1.33%	845,796
Nov 25, 2025	89.27	90.50	88.82	90.21	90.21	1.56%	632,822
Nov 24, 2025	91.69	91.69	88.68	88.82	88.82	-2.06%	747,913
Nov 21, 2025	92.91	92.91	90.29	90.69	90.69	-1.90%	618,174
Nov 20, 2025	92.49	93.01	92.05	92.45	92.45	-0.13%	835,198
Nov 19, 2025	92.89	93.79	91.93	92.57	92.57	-0.33%	473,836
Nov 18, 2025	95.14	95.14	92.75	92.88	92.88	-1.89%	926,798
Nov 17, 2025	94.42	95.00	94.23	94.67	94.67	0.77%	431,423
Nov 14, 2025	94.42	95.50	93.50	93.95	93.95	-0.50%	349,315
Nov 13, 2025	93.99	95.35	93.91	94.42	94.42	0.55%	497,980
Nov 12, 2025	94.76	95.27	93.47	93.90	93.90	-0.59%	547,491
Nov 11, 2025	95.05	95.31	93.47	94.46	94.46	-0.13%	909,178
Nov 10, 2025	94.74	95.38	94.43	94.58	94.58	-0.31%	260,818
Nov 7, 2025	95.33	95.49	93.24	94.87	94.87	0.01%	969,770
Nov 6, 2025	95.89	96.31	94.50	94.86	94.86	-1.08%	667,267
Nov 4, 2025	99.49	99.49	95.57	95.90	95.90	-1.21%	2,744,597
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