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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.49	33.73	33.73	34.02	33.11	26,367
January 13, 2026	32.81	33.29	33.29	33.65	32.81	17,153
January 12, 2026	33	33.04	33.04	34	32.25	55,331
January 09, 2026	33.26	33.1	33.1	34.39	32.15	27,106
January 08, 2026	34.5	33.7	33.7	34.51	33.51	13,292
January 07, 2026	34.84	34.35	34.35	34.84	34.02	16,713
January 06, 2026	35	34.46	34.46	35.04	34.41	33,523
January 05, 2026	35	35.06	35.06	35.34	34.62	26,751
January 02, 2026	34.65	35.13	35.13	35.4	34.65	33,033
January 01, 2026	34.55	34.65	34.65	35.24	34.5	24,184
December 31, 2025	34.2	34.86	34.86	34.98	34.2	18,826
December 30, 2025	34.56	34.19	34.19	34.79	34	14,492
December 29, 2025	34.56	34.31	34.31	34.87	33.91	29,671
December 26, 2025	35	34.56	34.56	35	34.47	24,050
December 24, 2025	34.49	34.89	34.85	35	34.46	27,060
December 23, 2025	34.4	34.67	34.67	35	34.37	34,955
December 22, 2025	34.7	34.56	34.56	35	34.18	45,836
December 19, 2025	34.46	34.44	34.44	34.74	33.68	32,479
December 18, 2025	34.13	34.13	34.13	36.9	33.76	197,474
December 17, 2025	34.68	33.98	33.98	34.73	33.75	25,509
December 16, 2025	34.26	34.31	34.31	34.83	34.06	41,129
December 15, 2025	35.18	34.21	34.21	35.5	33.87	87,620
December 12, 2025	34.33	34.69	34.69	34.98	34.33	22,298
December 11, 2025	34.03	34.42	34.42	34.85	34.03	18,406
December 10, 2025	34.85	34.35	34.35	34.89	34.05	41,650
December 09, 2025	34	34.38	34.38	35	33.67	68,110
December 08, 2025	35.98	34.32	34.32	35.98	33.6	51,639
December 05, 2025	35.3	35.36	35.36	36.65	35.21	50,243
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

Murudeshwar Ceramics Ltd. (MURUDCERA.NS) NSE