NSE:MURUDCERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	30.60	30.90	30.15	30.69	30.69	0.13%	20,408
Aug 27, 2026	30.68	30.90	30.41	30.65	30.65	0.10%	4,805
Aug 26, 2026	31.02	31.02	30.38	30.62	30.62	-0.10%	16,113
Aug 25, 2026	30.00	31.10	30.00	30.65	30.65	0.56%	16,971
Aug 24, 2026	30.47	30.80	29.81	30.48	30.48	0.03%	18,786
Aug 21, 2026	30.37	31.14	30.25	30.47	30.47	0.33%	16,473
Aug 20, 2026	30.43	31.20	30.12	30.37	30.37	-0.20%	15,710
Aug 19, 2026	30.30	31.10	30.16	30.43	30.43	-0.23%	8,508
Aug 18, 2026	31.00	31.00	30.12	30.50	30.50	0.03%	12,809
Aug 17, 2026	30.50	31.05	30.20	30.49	30.49	-0.03%	9,258
Aug 14, 2026	30.50	31.25	30.32	30.50	30.50	-0.23%	15,413
Aug 13, 2026	31.65	31.65	30.50	30.57	30.57	-3.87%	30,143
Aug 12, 2026	32.34	32.50	31.00	31.80	31.80	0.03%	36,313
Aug 11, 2026	31.90	32.19	31.37	31.79	31.79	0.86%	25,875
Aug 10, 2026	31.10	31.94	31.00	31.52	31.52	1.35%	31,614
Aug 7, 2026	30.95	31.33	30.94	31.10	31.10	0.48%	8,391
Aug 6, 2026	31.00	31.63	30.82	30.95	30.95	-0.48%	16,526
Aug 5, 2026	31.30	31.40	29.90	31.10	31.10	1.14%	50,083
Aug 4, 2026	31.10	31.29	30.33	30.75	30.75	0.16%	8,438
Aug 3, 2026	30.93	31.25	30.61	30.70	30.70	0.26%	11,268
Jul 31, 2026	31.39	31.39	30.49	30.62	30.62	0.07%	12,727
Jul 30, 2026	30.50	31.00	30.10	30.60	30.60	0.23%	11,934
Jul 29, 2026	30.95	31.40	30.30	30.53	30.53	-0.42%	6,983
Jul 28, 2026	30.50	31.50	30.50	30.66	30.66	-	5,498
Jul 27, 2026	30.40	31.00	30.40	30.66	30.66	0.86%	6,283
Jul 24, 2026	31.00	31.94	29.30	30.40	30.40	-1.68%	91,031
Jul 23, 2026	30.21	31.99	30.21	30.92	30.92	1.84%	27,948
Jul 22, 2026	31.45	31.45	30.15	30.36	30.36	-1.40%	14,256
Jul 21, 2026	30.30	31.00	29.85	30.79	30.79	1.32%	14,631
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