NSE:MURUDCERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.45	34.45	33.50	33.58	33.58	-0.30%	8,503
May 21, 2026	33.55	34.15	32.80	33.68	33.68	0.09%	21,125
May 20, 2026	33.49	33.89	33.01	33.65	33.65	0.75%	27,657
May 19, 2026	32.82	34.00	32.82	33.40	33.40	1.77%	19,790
May 18, 2026	33.40	34.60	32.80	32.82	32.82	-3.24%	10,885
May 15, 2026	32.00	36.00	31.60	33.92	33.92	5.93%	91,141
May 14, 2026	32.51	32.98	31.71	32.02	32.02	-1.36%	9,207
May 13, 2026	32.55	33.15	31.70	32.46	32.46	-0.31%	21,350
May 12, 2026	33.50	33.50	32.50	32.56	32.56	-2.92%	10,431
May 11, 2026	33.10	34.00	33.10	33.54	33.54	-0.24%	20,662
May 8, 2026	33.89	34.58	33.42	33.62	33.62	-0.80%	16,051
May 7, 2026	34.25	34.78	33.36	33.89	33.89	-0.29%	16,464
May 6, 2026	33.63	34.20	33.47	33.99	33.99	1.07%	18,005
May 5, 2026	33.99	34.20	33.05	33.63	33.63	-0.65%	13,403
May 4, 2026	33.28	34.35	32.64	33.85	33.85	1.71%	29,141
Apr 30, 2026	33.21	33.78	32.51	33.28	33.28	0.21%	20,442
Apr 29, 2026	33.14	33.71	33.00	33.21	33.21	-0.30%	19,201
Apr 28, 2026	33.45	33.85	32.81	33.31	33.31	0.09%	26,395
Apr 27, 2026	33.75	33.88	32.77	33.28	33.28	1.40%	30,165
Apr 24, 2026	33.30	33.80	32.50	32.82	32.82	-1.88%	18,874
Apr 23, 2026	33.20	34.55	32.59	33.45	33.45	0.45%	24,538
Apr 22, 2026	33.00	33.65	32.87	33.30	33.30	0.67%	32,684
Apr 21, 2026	33.65	33.75	32.28	33.08	33.08	0.98%	14,883
Apr 20, 2026	33.35	33.76	32.44	32.76	32.76	-1.77%	25,429
Apr 17, 2026	33.40	33.88	32.15	33.35	33.35	0.69%	42,590
Apr 16, 2026	31.75	34.01	31.16	33.12	33.12	6.22%	79,890
Apr 15, 2026	30.93	32.88	30.93	31.18	31.18	0.81%	43,550
Apr 13, 2026	31.05	31.49	30.15	30.93	30.93	-3.10%	47,206
Apr 10, 2026	31.80	33.45	31.22	31.92	31.92	2.24%	39,093
Apr 9, 2026	30.38	31.94	29.50	31.22	31.22	6.41%	123,657
Apr 8, 2026	28.91	29.90	28.90	29.34	29.34	3.35%	27,869
Apr 7, 2026	27.53	28.48	27.21	28.39	28.39	3.12%	21,609
Apr 6, 2026	26.98	27.88	26.85	27.53	27.53	2.30%	24,072
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