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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	44.2	43.13	43.13	44.2	42.65	16,667
September 04, 2025	43.85	43.43	43.43	43.91	42.7	21,464
September 03, 2025	43.95	42.92	42.92	43.95	42.8	12,793
September 02, 2025	43.79	43.17	43.17	44.38	42.74	17,406
September 01, 2025	42.35	43.48	43.48	43.72	42.35	7,351
August 29, 2025	43.08	42.68	42.68	44.24	42.47	19,486
August 28, 2025	44	42.99	42.99	44.09	42.76	19,403
August 26, 2025	43.95	43.32	43.32	44.48	43.16	14,088
August 25, 2025	45.25	43.96	43.96	45.78	43.54	17,920
August 22, 2025	45.5	44.15	44.15	46.09	44.05	26,208
August 21, 2025	44.99	45.27	45.27	46.5	44.32	51,995
August 20, 2025	45.58	44.12	44.12	45.6	43.81	29,102
August 19, 2025	44.16	45.57	45.57	45.85	43.45	43,839
August 18, 2025	42.9	44.16	44.16	44.76	42.6	81,042
August 14, 2025	43.06	41.7	41.7	44.29	41.62	53,946
August 13, 2025	43.32	43.63	43.13	46	42.89	107,883
August 12, 2025	43.65	42.46	41.97	43.65	41.57	21,347
August 11, 2025	42.09	42.72	42.23	43.77	42.09	17,736

Murudeshwar Ceramics Ltd. (MURUDCERA.NS) NSE