NSE:MOREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	86.54	87.85	86.41	87.24	87.24	1.35%	568,354
Sep 22, 2026	87.79	87.79	85.15	86.08	86.08	0.50%	335,647
Sep 21, 2026	85.27	85.90	84.54	85.65	85.65	0.45%	343,110
Sep 18, 2026	84.26	85.47	83.90	85.27	85.27	1.69%	283,299
Sep 17, 2026	83.75	84.35	82.14	83.85	83.85	1.01%	330,304
Sep 16, 2026	83.00	83.40	80.92	83.01	83.01	0.78%	410,066
Sep 15, 2026	86.06	86.59	82.10	82.37	82.37	-3.33%	790,268
Sep 11, 2026	90.10	90.10	83.51	85.21	85.21	-2.64%	4,236,073
Sep 10, 2026	90.00	90.00	86.90	87.52	87.52	-0.42%	422,152
Sep 9, 2026	97.00	97.00	87.55	87.89	87.89	-2.11%	2,572,749
Sep 8, 2026	96.00	96.00	88.63	89.78	89.78	-0.12%	721,102
Sep 7, 2026	94.00	94.00	89.55	89.89	89.89	-1.05%	395,534
Sep 4, 2026	92.00	92.55	90.12	90.84	90.84	-0.99%	2,200,446
Sep 3, 2026	87.64	92.27	87.00	91.75	91.75	3.46%	2,487,562
Sep 2, 2026	91.97	91.97	87.14	88.68	88.68	-0.68%	871,418
Sep 1, 2026	93.50	93.50	88.82	89.29	89.29	-0.84%	434,767
Aug 31, 2026	93.00	93.00	89.10	90.05	90.05	-0.85%	2,147,253
Aug 28, 2026	92.18	92.18	90.69	90.82	90.82	-0.49%	332,230
Aug 27, 2026	92.32	92.32	91.00	91.27	91.27	-0.12%	194,287
Aug 26, 2026	92.70	92.88	90.84	91.38	91.38	-0.42%	479,011
Aug 25, 2026	91.50	92.00	91.16	91.77	91.77	0.25%	307,002
Aug 24, 2026	91.66	92.05	91.15	91.54	91.54	0.36%	607,326
Aug 21, 2026	91.19	92.15	90.89	91.21	91.21	0.02%	457,051
Aug 20, 2026	90.00	91.40	89.43	91.19	91.19	1.97%	664,563
Aug 19, 2026	90.54	90.54	89.01	89.43	89.43	-1.11%	471,213
Aug 18, 2026	92.27	92.27	89.65	90.43	90.43	-1.12%	832,436
Aug 17, 2026	88.74	91.70	88.73	91.45	91.45	1.99%	704,835
Aug 14, 2026	89.95	90.32	89.31	89.67	89.67	-0.30%	476,160
Aug 13, 2026	88.87	90.16	88.46	89.94	89.94	1.44%	460,310
Aug 12, 2026	89.36	89.36	88.08	88.66	88.66	-0.73%	619,787
Aug 11, 2026	90.52	90.97	89.15	89.31	89.31	-1.34%	605,968
Aug 10, 2026	89.49	90.72	88.50	90.52	90.52	1.67%	822,755
Aug 7, 2026	89.77	89.77	88.81	89.03	89.03	-0.17%	327,737
Aug 6, 2026	90.47	90.47	89.02	89.18	89.18	-1.41%	591,839
Aug 5, 2026	89.77	91.56	89.69	90.46	90.46	1.15%	645,464
Aug 4, 2026	89.02	90.75	89.00	89.43	89.43	-1.08%	604,571
Aug 3, 2026	91.30	91.31	89.63	90.41	90.41	0.11%	963,160
Jul 31, 2026	90.11	90.87	89.46	90.31	90.31	0.72%	531,344
Jul 30, 2026	92.88	93.67	88.13	89.66	89.66	-2.36%	766,567
Jul 29, 2026	92.69	92.76	91.29	91.83	91.83	-0.42%	685,556
Jul 28, 2026	90.45	92.54	90.45	92.22	92.22	2.04%	912,815
Jul 27, 2026	88.50	90.52	88.29	90.38	90.38	2.38%	1,495,012
Jul 24, 2026	88.57	89.07	86.66	88.28	88.28	-0.33%	774,528
Jul 23, 2026	90.24	90.49	88.31	88.57	88.57	-1.86%	551,792
Jul 22, 2026	92.98	93.36	89.89	90.25	90.25	-2.37%	767,587
Jul 21, 2026	90.68	93.00	90.68	92.44	92.44	0.83%	446,856
Jul 20, 2026	92.01	92.01	90.55	91.68	91.68	0.09%	478,692
Jul 17, 2026	90.85	91.97	89.96	91.60	91.60	1.11%	752,973
Jul 16, 2026	92.35	92.35	90.45	90.59	90.59	-0.84%	588,334
Jul 15, 2026	92.72	93.03	91.14	91.36	91.36	-0.40%	728,929