NSE:MURUDCERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	30.80	30.80	30.25	30.39	30.39	-1.33%	26,195
Jul 17, 2026	31.21	31.21	30.76	30.80	30.80	-0.84%	15,533
Jul 16, 2026	31.25	31.50	31.00	31.06	31.06	-0.61%	3,908
Jul 15, 2026	31.60	31.64	31.06	31.25	31.25	-1.23%	13,979
Jul 14, 2026	31.01	32.00	31.01	31.64	31.64	0.67%	2,593
Jul 13, 2026	31.58	31.98	31.22	31.43	31.43	-0.60%	29,236
Jul 10, 2026	31.00	32.44	30.96	31.62	31.62	2.60%	41,645
Jul 9, 2026	30.95	31.80	30.65	30.82	30.82	0.06%	6,204
Jul 8, 2026	31.43	31.43	30.63	30.80	30.80	-2.07%	11,230
Jul 7, 2026	31.07	32.06	31.07	31.45	31.45	-0.51%	5,086
Jul 6, 2026	31.60	32.60	31.02	31.61	31.61	-0.78%	15,263
Jul 3, 2026	32.58	32.58	31.61	31.86	31.86	-0.34%	17,493
Jul 2, 2026	32.01	32.64	31.26	31.97	31.97	-0.56%	15,045
Jul 1, 2026	32.60	32.90	31.80	32.15	32.15	0.16%	19,122
Jun 30, 2026	32.00	32.69	31.71	32.10	32.10	-0.19%	4,842
Jun 29, 2026	31.96	32.89	31.55	32.16	32.16	0.12%	12,032
Jun 25, 2026	32.79	33.80	31.61	32.12	32.12	0.41%	38,990
Jun 24, 2026	32.41	33.60	31.11	31.99	31.99	-0.78%	35,298
Jun 23, 2026	33.75	33.75	32.11	32.24	32.24	-1.83%	19,735
Jun 22, 2026	32.75	34.00	32.24	32.84	32.84	-0.09%	143,794
Jun 19, 2026	33.85	34.05	32.60	32.87	32.87	-2.23%	28,139
Jun 18, 2026	31.51	34.70	31.51	33.62	33.62	5.33%	128,080
Jun 17, 2026	32.12	32.12	30.55	31.92	31.92	1.33%	20,704
Jun 16, 2026	32.00	32.32	31.11	31.50	31.50	-0.32%	18,438
Jun 15, 2026	31.88	32.56	31.21	31.60	31.60	0.89%	20,968
Jun 12, 2026	31.30	31.40	30.22	31.32	31.32	2.86%	7,715
Jun 11, 2026	30.01	30.90	29.80	30.45	30.45	-0.94%	18,577
Jun 10, 2026	32.22	32.94	30.15	30.74	30.74	-5.04%	57,428
Jun 9, 2026	33.65	34.25	32.00	32.37	32.37	-0.77%	38,501
Jun 8, 2026	31.95	34.50	30.50	32.62	32.62	3.59%	83,565
Jun 5, 2026	31.43	32.29	31.25	31.49	31.49	0.19%	12,403
Jun 4, 2026	31.69	31.85	31.11	31.43	31.43	-0.13%	13,995
Jun 3, 2026	31.58	31.90	30.60	31.47	31.47	-0.35%	28,946
Jun 2, 2026	32.09	32.29	31.00	31.58	31.58	-0.06%	37,052
Jun 1, 2026	33.00	33.76	31.15	31.60	31.60	-5.36%	36,328
May 29, 2026	34.00	35.80	33.02	33.39	33.39	-4.38%	31,255
May 27, 2026	33.06	35.25	33.06	34.92	34.92	5.34%	57,719
May 26, 2026	33.88	34.30	32.85	33.15	33.15	-1.92%	24,814
May 25, 2026	34.15	34.45	33.40	33.80	33.80	0.66%	13,887
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