NSE:MURUDCERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.64	29.98	28.64	29.35	29.35	-0.07%	11,457
Nov 9, 2026	29.40	29.89	28.30	29.37	29.37	0.34%	8,779
Nov 8, 2026	29.33	29.33	27.90	29.27	29.27	1.81%	13,912
Nov 6, 2026	27.25	28.95	27.25	28.75	28.75	1.70%	7,627
Nov 5, 2026	28.28	28.94	27.70	28.27	28.27	1.40%	15,942
Nov 4, 2026	25.99	28.00	25.99	27.88	27.88	4.15%	9,406
Nov 3, 2026	26.99	27.00	25.60	26.77	26.77	0.98%	14,217
Nov 2, 2026	26.25	26.98	25.00	26.51	26.51	0.15%	12,693
Oct 30, 2026	26.41	26.79	25.85	26.47	26.47	-0.19%	3,306
Oct 29, 2026	26.02	27.45	24.57	26.52	26.52	0.84%	13,529
Oct 28, 2026	27.18	27.90	25.80	26.30	26.30	-1.50%	18,782
Oct 27, 2026	25.49	26.98	25.34	26.70	26.70	6.80%	13,098
Oct 26, 2026	25.00	25.97	24.51	25.00	25.00	-0.64%	14,859
Oct 23, 2026	26.55	26.99	24.22	25.16	25.16	-3.71%	17,540
Oct 22, 2026	26.25	26.70	25.95	26.13	26.13	-1.51%	19,432
Oct 21, 2026	27.46	27.54	26.35	26.53	26.53	-2.43%	11,554
Oct 19, 2026	27.92	28.36	26.50	27.19	27.19	-1.66%	6,777
Oct 16, 2026	28.79	28.79	26.20	27.65	27.65	-2.43%	31,106
Oct 15, 2026	28.37	29.44	27.78	28.34	28.34	2.24%	25,583
Oct 14, 2026	27.90	27.90	27.10	27.72	27.72	0.80%	5,468
Oct 13, 2026	27.50	27.98	27.30	27.50	27.50	-0.04%	7,623
Oct 12, 2026	27.30	28.09	27.20	27.51	27.51	-0.07%	6,486
Oct 9, 2026	27.10	28.00	27.10	27.53	27.53	1.81%	9,602
Oct 8, 2026	27.70	28.43	27.00	27.04	27.04	-3.32%	14,408
Oct 7, 2026	27.41	28.45	27.41	27.97	27.97	-	4,833
Oct 6, 2026	28.70	28.70	27.56	27.97	27.97	-0.14%	17,500
Oct 5, 2026	27.55	28.84	27.55	28.01	28.01	-0.18%	13,934
Oct 1, 2026	28.87	28.87	27.51	28.06	28.06	-1.58%	8,347
Sep 30, 2026	28.00	29.00	28.00	28.51	28.51	1.82%	17,394
Sep 29, 2026	28.05	28.30	27.86	28.00	28.00	-0.43%	33,172
Sep 28, 2026	28.75	29.00	27.91	28.12	28.12	-2.67%	19,366
Sep 25, 2026	29.00	29.19	28.56	28.89	28.89	1.12%	4,317
Sep 24, 2026	29.90	29.90	28.50	28.57	28.57	-1.69%	8,117
Sep 23, 2026	29.00	29.97	28.95	29.06	29.06	-0.58%	14,709
Sep 22, 2026	28.50	30.20	28.50	29.23	29.23	3.29%	27,522
Sep 21, 2026	28.12	28.99	27.50	28.30	28.30	0.14%	33,166
Sep 18, 2026	29.00	29.00	27.82	28.26	28.26	-1.36%	14,737
Sep 17, 2026	28.61	29.00	28.35	28.65	28.65	0.17%	9,301
Sep 16, 2026	29.00	29.80	28.16	28.60	28.60	-1.38%	11,479
Sep 15, 2026	29.74	30.16	29.00	29.00	29.00	-2.62%	11,482
Sep 11, 2026	29.76	30.40	29.21	29.78	29.78	-0.73%	11,028
Sep 10, 2026	30.98	30.98	29.86	30.00	30.00	-2.69%	10,188
Sep 9, 2026	28.55	32.09	28.00	30.83	30.83	6.02%	50,558
Sep 8, 2026	29.02	29.93	28.00	29.08	29.08	-0.85%	26,685
Sep 7, 2026	29.17	30.24	28.70	29.33	29.33	-1.11%	30,157
Sep 4, 2026	30.45	30.48	29.45	29.66	29.66	-1.03%	15,994
Sep 3, 2026	30.35	30.60	29.60	29.97	29.97	0.30%	6,050
Sep 2, 2026	30.00	30.45	29.66	29.88	29.88	-0.80%	10,584
Sep 1, 2026	30.02	30.60	30.02	30.12	30.12	-0.40%	8,479
Aug 31, 2026	30.80	30.94	29.00	30.24	30.24	-1.47%	18,276