Murudeshwar Ceramics Ltd. - MURUDCERA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.35	35.88	35.88	37.35	35.56	107,416
December 03, 2025	36	36.06	36.06	36.39	35.4	18,502
December 02, 2025	36.13	35.41	35.41	36.24	35.15	34,058
December 01, 2025	35.76	35.94	35.94	36.64	35.57	16,361
November 28, 2025	36.8	36.37	36.37	36.8	35.5	39,498
November 27, 2025	36.1	36.18	36.18	37	35.98	38,847
November 26, 2025	36.1	36.12	36.12	36.85	35.85	25,746
November 25, 2025	36.15	35.86	35.86	36.7	35.64	46,773
November 24, 2025	36.26	36.15	36.15	37.16	35.61	46,824
November 21, 2025	36.6	36.26	36.26	37.29	35.51	75,367
November 19, 2025	39.15	38.71	38.71	39.58	38.65	39,041
November 18, 2025	40	39.15	39.15	40.4	38.71	32,771
November 17, 2025	39.9	39.7	39.7	40.64	39.6	56,059
November 14, 2025	40.7	39.91	39.91	40.7	39.75	10,056
November 13, 2025	40.9	40.21	40.21	40.98	40.05	23,915
November 12, 2025	40.5	40.27	40.27	41.85	40.02	197,668
November 11, 2025	41.03	40.9	40.9	41.86	40.4	111,208
November 10, 2025	40.18	41.24	41.24	41.85	40.18	41,638
November 07, 2025	41.74	40.38	40.38	41.93	39.1	179,367
November 06, 2025	43.14	41.74	41.74	43.19	41.5	31,570
November 04, 2025	43.24	43.18	43.18	43.4	42.52	54,503
November 03, 2025	43.23	42.78	42.78	43.9	42.65	26,738
October 31, 2025	43.67	43.23	43.23	43.83	43.01	25,742
October 30, 2025	43.8	43.37	43.37	44.5	43.01	38,630
October 29, 2025	45.8	43.96	43.96	45.8	43.51	76,961
October 28, 2025	45.32	45.43	45.43	46	43.61	117,966
October 27, 2025	43.95	45.31	45.31	45.95	43.95	73,267
October 24, 2025	44.27	43.95	43.95	45.24	43.5	124,218
October 23, 2025	44	44.26	44.26	44.8	43.48	86,316
October 21, 2025	42.9	43.6	43.6	44.37	41.86	85,890
October 20, 2025	41.55	42.41	42.41	42.49	41.3	56,221
October 17, 2025	42.75	41.53	41.53	42.75	41.51	13,246
October 16, 2025	42.65	41.94	41.94	42.75	41.8	39,715
October 15, 2025	42.95	41.81	41.81	42.95	41.5	54,490
October 14, 2025	41.66	42.38	42.38	44.75	41.3	233,508
October 13, 2025	42.6	42.29	42.29	42.79	41.9	20,597
October 10, 2025	42.6	41.92	41.92	42.6	41.6	21,908
October 09, 2025	43.6	41.71	41.71	43.6	41.03	48,502
October 08, 2025	43.35	42.66	42.66	43.5	42.11	59,549
October 07, 2025	42.63	43.31	43.31	43.6	42.56	55,327
October 06, 2025	43	42.68	42.68	43.18	42.02	31,423
October 03, 2025	42.85	42.42	42.42	42.85	41.5	36,159
October 01, 2025	41	42.46	42.46	42.79	40.89	66,824
September 30, 2025	41	40.39	40.39	42.18	40	44,436
September 29, 2025	41.85	41.62	41.62	42.54	40.96	27,488
September 26, 2025	43.2	41.33	41.33	43.2	40.88	55,429
September 25, 2025	42.31	42.2	42.2	43.13	42.02	18,233
September 24, 2025	43.9	42.65	42.65	43.9	42.3	51,256
September 23, 2025	44.2	43.34	43.34	44.2	43.04	7,955
September 22, 2025	44	43.17	43.17	44	43.05	20,058
September 19, 2025	43.71	43.52	43.52	44.29	43.4	21,325
September 18, 2025	45	43.6	43.6	45	43.4	29,451
September 17, 2025	45.38	44.52	44.52	45.38	44.25	17,877
September 16, 2025	45.85	44.66	44.66	45.99	44.3	28,988
September 15, 2025	44.75	45.09	45.09	45.45	43.71	37,578
September 12, 2025	46.35	44.09	44.09	46.69	43.3	48,013
September 11, 2025	44.98	45.3	45.3	47.5	44.7	167,509
September 10, 2025	43.33	44.54	44.54	44.99	43.32	58,669
September 09, 2025	42.8	43.51	43.51	43.89	42.8	33,599
September 08, 2025	43.1	43.11	43.11	43.69	42.72	28,700

Murudeshwar Ceramics Ltd. (MURUDCERA.NS) NSE