XBOM:MORGANITE
Morganite Crucible Stock Price (Quote)
₹1,501.45
+60.75 (+4.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,355.00 | ₹1,507.00 | Friday, 3rd May 2024 MORGANITE.BO stock ended at ₹1,501.45. This is 4.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.88% from a day low at ₹1,410.00 to a day high of ₹1,507.00. |
| 90 days | ₹1,293.60 | ₹1,724.90 | |
| 52 weeks | ₹890.50 | ₹1,784.55 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹1,450.00 | ₹1,507.00 | ₹1,410.00 | ₹1,501.45 | 6 542 |
| May 02, 2024 | ₹1,440.00 | ₹1,444.00 | ₹1,412.00 | ₹1,440.70 | 572 |
| Apr 30, 2024 | ₹1,395.00 | ₹1,450.00 | ₹1,395.00 | ₹1,445.65 | 3 692 |
| Apr 29, 2024 | ₹1,429.00 | ₹1,449.00 | ₹1,380.00 | ₹1,393.25 | 1 796 |
| Apr 26, 2024 | ₹1,437.00 | ₹1,444.00 | ₹1,413.60 | ₹1,423.70 | 845 |
| Apr 25, 2024 | ₹1,439.70 | ₹1,439.70 | ₹1,390.95 | ₹1,417.00 | 3 391 |
| Apr 24, 2024 | ₹1,399.00 | ₹1,440.00 | ₹1,390.95 | ₹1,412.60 | 2 168 |
| Apr 23, 2024 | ₹1,400.00 | ₹1,409.00 | ₹1,380.00 | ₹1,381.00 | 1 015 |
| Apr 22, 2024 | ₹1,439.80 | ₹1,470.00 | ₹1,375.00 | ₹1,391.00 | 2 154 |
| Apr 19, 2024 | ₹1,421.00 | ₹1,421.00 | ₹1,360.00 | ₹1,380.15 | 885 |
| Apr 18, 2024 | ₹1,419.00 | ₹1,419.00 | ₹1,372.00 | ₹1,394.85 | 775 |
| Apr 16, 2024 | ₹1,371.00 | ₹1,418.00 | ₹1,366.10 | ₹1,400.10 | 1 107 |
| Apr 15, 2024 | ₹1,363.00 | ₹1,420.00 | ₹1,355.00 | ₹1,363.40 | 1 496 |
| Apr 12, 2024 | ₹1,390.00 | ₹1,419.50 | ₹1,390.00 | ₹1,402.10 | 792 |
| Apr 09, 2024 | ₹1,439.00 | ₹1,445.00 | ₹1,379.00 | ₹1,382.40 | 1 405 |
| Apr 08, 2024 | ₹1,484.80 | ₹1,498.70 | ₹1,376.20 | ₹1,405.90 | 3 222 |
| Apr 05, 2024 | ₹1,451.00 | ₹1,490.00 | ₹1,450.00 | ₹1,456.45 | 711 |
| Apr 04, 2024 | ₹1,451.00 | ₹1,500.00 | ₹1,442.20 | ₹1,451.65 | 1 245 |
| Apr 03, 2024 | ₹1,455.00 | ₹1,477.00 | ₹1,437.20 | ₹1,467.30 | 454 |
| Apr 02, 2024 | ₹1,440.00 | ₹1,477.00 | ₹1,412.00 | ₹1,455.00 | 1 153 |
| Apr 01, 2024 | ₹1,339.00 | ₹1,490.00 | ₹1,339.00 | ₹1,445.65 | 2 074 |
| Mar 28, 2024 | ₹1,369.00 | ₹1,390.00 | ₹1,322.60 | ₹1,339.00 | 8 340 |
| Mar 27, 2024 | ₹1,370.00 | ₹1,389.80 | ₹1,320.00 | ₹1,334.35 | 3 354 |
| Mar 26, 2024 | ₹1,397.40 | ₹1,405.00 | ₹1,350.00 | ₹1,362.75 | 694 |
| Mar 22, 2024 | ₹1,355.00 | ₹1,390.00 | ₹1,341.00 | ₹1,374.35 | 1 572 |
