Murudeshwar Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	34.45	34.80	33.56	33.95	33.95	-0.41%	55,904
Jan 16, 2026	34.15	34.90	33.73	34.09	34.09	1.07%	24,318
Jan 14, 2026	33.49	34.02	33.11	33.73	33.73	1.32%	26,116
Jan 13, 2026	32.81	33.65	32.81	33.29	33.29	0.76%	17,153
Jan 12, 2026	33.00	34.00	32.25	33.04	33.04	-0.18%	55,258
Jan 9, 2026	33.26	34.39	32.15	33.10	33.10	-1.78%	27,106
Jan 8, 2026	34.50	34.51	33.51	33.70	33.70	-1.89%	13,292
Jan 7, 2026	34.84	34.84	34.02	34.35	34.35	-0.32%	16,705
Jan 6, 2026	35.00	35.04	34.41	34.46	34.46	-1.71%	32,971
Jan 5, 2026	35.00	35.34	34.62	35.06	35.06	-0.20%	26,560
Jan 2, 2026	34.65	35.40	34.65	35.13	35.13	1.39%	32,989
Jan 1, 2026	34.55	35.24	34.50	34.65	34.65	-0.60%	24,075
Dec 31, 2025	34.20	34.98	34.20	34.86	34.86	1.96%	18,731
Dec 30, 2025	34.56	34.79	34.00	34.19	34.19	-0.35%	14,492
Dec 29, 2025	34.56	34.87	33.91	34.31	34.31	-0.72%	29,626
Dec 26, 2025	35.00	35.00	34.47	34.56	34.56	-0.83%	24,040
Dec 24, 2025	34.49	35.00	34.46	34.85	34.85	0.52%	26,523
Dec 23, 2025	34.40	35.00	34.37	34.67	34.67	0.32%	34,827
Dec 22, 2025	34.70	35.00	34.18	34.56	34.56	0.35%	45,680
Dec 19, 2025	34.46	34.74	33.68	34.44	34.44	0.91%	32,469
Dec 18, 2025	34.13	36.90	33.76	34.13	34.13	0.44%	197,136
Dec 17, 2025	34.68	34.73	33.75	33.98	33.98	-0.96%	25,341
Dec 16, 2025	34.26	34.83	34.06	34.31	34.31	0.29%	41,082
Dec 15, 2025	35.18	35.50	33.87	34.21	34.21	-1.38%	87,498
Dec 12, 2025	34.33	34.98	34.33	34.69	34.69	0.78%	22,298
Dec 11, 2025	34.03	34.85	34.03	34.42	34.42	0.20%	18,212
Dec 10, 2025	34.85	34.89	34.05	34.35	34.35	-0.09%	41,649
Dec 9, 2025	34.00	35.00	33.67	34.38	34.38	0.17%	68,110