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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.55	34.05	34.05	34.79	33.75	5,979
February 19, 2026	34.56	34.21	34.21	34.69	34.13	15,442
February 18, 2026	34.75	34.71	34.71	34.99	34.26	27,215
February 17, 2026	33.35	34.7	34.7	35	33.35	63,274
February 16, 2026	35.69	35.22	35.22	35.9	34.4	22,737
February 13, 2026	35.25	35.12	35.12	35.3	34.14	18,208
February 12, 2026	34.9	34.7	34.7	35.45	34.54	10,652
February 11, 2026	35.13	34.99	34.99	35.79	34.72	11,930
February 10, 2026	34.95	35.1	35.1	36	34.52	24,607
February 09, 2026	34.51	35.38	35.38	35.98	34.28	36,038
February 06, 2026	34.49	33.95	33.95	34.5	33.24	12,229
February 05, 2026	34.95	33.83	33.83	34.95	33.63	9,295
February 04, 2026	34.15	34.26	34.26	34.99	33.55	28,909
February 03, 2026	33	33.95	33.95	34.14	32.89	26,766
February 02, 2026	33	32.86	32.86	33.25	32.06	12,036
February 01, 2026	33	32.68	32.68	33.48	32.2	4,234
January 30, 2026	33.25	32.64	32.64	33.39	32.43	16,440
January 29, 2026	33.23	32.93	32.93	33.23	32.42	19,321
January 28, 2026	32.04	32.86	32.86	33.25	31.88	12,768
January 27, 2026	32.79	32.04	32.04	33.48	31.54	11,472
January 23, 2026	32.95	31.89	31.89	33.74	31.6	22,385
January 22, 2026	33.38	32.74	32.74	33.38	32.55	6,933
January 21, 2026	33.35	32.53	32.53	33.99	32.4	16,038
January 20, 2026	34.25	33.36	33.36	34.5	33.16	17,370
January 19, 2026	34.45	33.95	33.95	34.8	33.56	55,904
January 16, 2026	34.15	34.46	34.46	34.9	33.73	24,592
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

Murudeshwar Ceramics Ltd. (MURUDCERA.NS) NSE