NSE:MURUDCERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.00	27.00	26.29	26.91	26.91	-0.55%	15,840
Apr 1, 2026	25.99	27.25	25.95	27.06	27.06	7.00%	79,248
Mar 30, 2026	27.00	27.00	25.16	25.29	25.29	-6.54%	75,588
Mar 27, 2026	28.00	28.01	27.01	27.06	27.06	-3.70%	52,744
Mar 25, 2026	28.05	29.00	27.40	28.10	28.10	-1.02%	43,295
Mar 24, 2026	28.90	28.90	28.01	28.39	28.39	0.32%	36,173
Mar 23, 2026	29.25	29.88	28.01	28.30	28.30	-3.71%	54,114
Mar 20, 2026	30.70	30.70	29.18	29.39	29.39	-2.10%	13,068
Mar 19, 2026	30.70	30.70	29.53	30.02	30.02	-0.17%	7,635
Mar 18, 2026	29.61	30.75	29.60	30.07	30.07	1.52%	54,134
Mar 17, 2026	29.89	29.97	29.27	29.62	29.62	1.23%	21,455
Mar 16, 2026	30.00	30.00	28.15	29.26	29.26	-0.20%	20,598
Mar 13, 2026	30.40	31.00	29.01	29.32	29.32	-4.56%	41,604
Mar 12, 2026	30.95	31.39	30.21	30.72	30.72	-0.16%	22,556
Mar 11, 2026	30.61	31.60	30.61	30.77	30.77	-0.74%	13,202
Mar 10, 2026	31.80	31.80	30.65	31.00	31.00	1.14%	17,064
Mar 9, 2026	31.03	31.03	29.52	30.65	30.65	-1.26%	10,302
Mar 6, 2026	31.25	31.79	31.01	31.04	31.04	-1.46%	6,414
Mar 5, 2026	31.50	31.85	30.30	31.50	31.50	2.31%	12,933
Mar 4, 2026	30.10	31.43	29.31	30.79	30.79	-2.07%	43,596
Mar 2, 2026	32.67	32.94	30.50	31.44	31.44	-3.79%	46,262
Feb 27, 2026	32.99	33.14	32.32	32.68	32.68	-0.61%	33,998
Feb 26, 2026	32.01	32.99	31.54	32.88	32.88	2.14%	39,414
Feb 25, 2026	32.66	32.67	31.85	32.19	32.19	-0.03%	10,524
Feb 24, 2026	33.49	33.96	32.10	32.20	32.20	-3.85%	48,568
Feb 23, 2026	33.15	34.50	33.02	33.49	33.49	-1.64%	24,158
Feb 20, 2026	34.55	34.79	33.75	34.05	34.05	-0.47%	5,780
Feb 19, 2026	34.56	34.69	34.13	34.21	34.21	-1.44%	15,429
Feb 18, 2026	34.75	34.99	34.26	34.71	34.71	0.03%	26,505
Feb 17, 2026	33.35	35.00	33.35	34.70	34.70	-1.48%	63,117
Feb 16, 2026	35.69	35.90	34.40	35.22	35.22	0.28%	22,317
Feb 13, 2026	35.25	35.30	34.14	35.12	35.12	1.21%	18,172
Feb 12, 2026	34.90	35.45	34.54	34.70	34.70	-0.83%	10,650
Feb 11, 2026	35.13	35.79	34.72	34.99	34.99	-0.31%	11,660
Feb 10, 2026	34.95	36.00	34.52	35.10	35.10	-0.79%	24,439
Feb 9, 2026	34.51	35.98	34.28	35.38	35.38	4.21%	35,652
Feb 6, 2026	34.49	34.50	33.24	33.95	33.95	0.35%	12,129
Feb 5, 2026	34.95	34.95	33.63	33.83	33.83	-1.26%	8,492
Feb 4, 2026	34.15	34.99	33.55	34.26	34.26	0.91%	28,894
Feb 3, 2026	33.00	34.14	32.89	33.95	33.95	3.32%	26,731
Feb 2, 2026	33.00	33.25	32.06	32.86	32.86	0.55%	11,736
Feb 1, 2026	33.00	33.48	32.20	32.68	32.68	0.12%	4,234
Jan 30, 2026	33.25	33.39	32.43	32.64	32.64	-0.88%	15,955
Jan 29, 2026	33.23	33.23	32.42	32.93	32.93	0.21%	18,491
Jan 28, 2026	32.04	33.25	31.88	32.86	32.86	2.56%	12,499
Jan 27, 2026	32.79	33.48	31.54	32.04	32.04	0.47%	11,254
Jan 23, 2026	32.95	33.74	31.60	31.89	31.89	-2.60%	22,287
Jan 22, 2026	33.38	33.38	32.55	32.74	32.74	0.65%	6,933
Jan 21, 2026	33.35	33.99	32.40	32.53	32.53	-2.49%	15,940
Jan 20, 2026	34.25	34.50	33.16	33.36	33.36	-1.74%	16,519