NSE:MOREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.95	80.10	79.25	79.41	-	-0.43%	178,868
Apr 27, 2026	78.88	79.97	78.19	79.75	79.75	2.78%	2,025,531
Apr 24, 2026	78.51	79.32	77.23	77.59	77.59	-1.57%	1,061,884
Apr 23, 2026	79.36	80.03	78.61	78.83	78.83	-1.82%	516,376
Apr 22, 2026	79.98	80.64	79.79	80.29	80.29	0.54%	699,879
Apr 21, 2026	78.47	80.45	78.02	79.86	79.86	2.07%	2,661,769
Apr 20, 2026	78.62	78.80	77.17	78.24	78.24	-0.48%	927,040
Apr 17, 2026	78.44	78.83	77.75	78.62	78.62	0.73%	858,343
Apr 16, 2026	77.68	79.40	77.12	78.05	78.05	0.48%	965,155
Apr 15, 2026	76.64	77.86	76.63	77.68	77.68	2.51%	1,081,185
Apr 13, 2026	75.95	76.02	72.90	75.78	75.78	-0.22%	872,687
Apr 10, 2026	74.81	76.49	74.80	75.95	75.95	2.36%	943,529
Apr 9, 2026	75.19	76.45	73.21	74.20	74.20	-0.50%	1,236,682
Apr 8, 2026	70.88	74.83	70.37	74.57	74.57	7.03%	2,422,377
Apr 7, 2026	68.77	69.88	67.57	69.67	69.67	1.29%	693,397
Apr 6, 2026	67.81	68.98	66.21	68.78	68.78	2.47%	723,548
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