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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	45	42.94	42.45	45.54	42.1	37,155
August 07, 2025	46	44.34	43.83	46.8	43.5	37,132
August 06, 2025	43.21	45.71	45.19	46.99	43.21	312,265
August 05, 2025	43.09	42.69	42.2	43.09	42.43	17,043
August 04, 2025	43.12	43.09	42.6	43.4	42.17	25,737
August 01, 2025	43.54	42.21	41.73	43.54	42	37,341
July 31, 2025	42.8	43.13	43.13	43.65	42	41,538
July 30, 2025	43.88	42.57	42.57	43.98	42.32	43,584
July 29, 2025	43.2	43.69	43.69	43.85	42.92	18,514
July 28, 2025	43.99	42.79	42.79	43.99	42.53	28,794
July 25, 2025	44.59	43.22	43.22	45.18	43.16	42,821
July 24, 2025	45.9	44.6	44.6	46	44.5	46,575
July 23, 2025	46.29	45.9	45.9	46.87	45.54	31,166
July 22, 2025	48.1	46.93	46.93	48.25	46.51	49,917
July 21, 2025	46.7	47.4	47.4	47.99	46.07	82,792
July 18, 2025	45.9	46.03	46.03	46.83	45.5	41,010
July 17, 2025	46.8	46.03	46.03	47.38	45.61	53,065
July 16, 2025	44.68	46.42	46.42	47.78	44.68	126,947
July 15, 2025	45.78	44.68	44.68	45.78	44.11	35,973
July 14, 2025	45.98	44.7	44.7	45.98	44.11	30,488
July 11, 2025	46.36	44.94	44.94	46.98	44.7	36,980
July 10, 2025	46.52	45.75	45.75	46.76	45.55	26,896
July 09, 2025	46.79	46.31	46.31	46.8	45.81	35,965
July 08, 2025	46.47	46.79	46.79	47.25	45.26	80,601
July 07, 2025	43.6	46.47	46.47	47.99	42.1	319,666
July 04, 2025	43.7	43.18	43.18	43.8	42.65	18,083

Murudeshwar Ceramics Ltd. (MURUDCERA.NS) NSE