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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	42.86	43.09	43.09	43.28	42.35	15,624
July 02, 2025	43.7	42.4	42.4	43.75	42.35	19,155
July 01, 2025	43.48	42.88	42.88	43.75	42.61	19,585
June 30, 2025	43.61	42.86	42.86	44.36	42.72	23,112
June 27, 2025	44.17	43.61	43.61	44.53	42.97	22,699
June 26, 2025	44.29	42.94	42.94	44.29	42.6	12,666
June 25, 2025	43	43.18	43.18	43.74	42.91	26,424
June 24, 2025	41.9	42.67	42.67	43.8	41.15	73,735
June 23, 2025	41.7	41.06	41.06	42.05	40.68	85,245
June 20, 2025	41.82	41.15	41.15	43.01	40.9	96,727
June 19, 2025	42	41.51	41.51	43.29	41.16	31,288
June 18, 2025	43.64	42.42	42.42	43.64	42.05	32,461
June 17, 2025	44.17	42.92	42.92	44.85	42.57	42,708
June 16, 2025	44.75	44.17	44.17	45.36	43.15	70,366
June 13, 2025	46	44.75	44.75	46	44.17	64,399
June 12, 2025	48.27	46.23	46.23	48.28	46.02	87,390
June 11, 2025	46.59	47.6	47.6	48.5	45.91	314,283
June 10, 2025	45.49	45.93	45.93	47.05	43.89	218,276
June 09, 2025	43.7	44.9	44.9	45	43.32	108,241
June 06, 2025	43	42.75	42.75	43.4	42.21	57,342
June 05, 2025	42.86	42.56	42.56	43.75	42.51	76,974
June 04, 2025	41.7	42.54	42.54	43.19	41.03	100,886
June 03, 2025	41.7	41.34	41.34	42.16	41	45,246
June 02, 2025	41.9	41.36	41.36	41.9	41.03	35,740
May 30, 2025	42.25	41.24	41.24	43.87	40.32	79,314
May 29, 2025	40	42.16	42.16	43.98	39.15	249,303
May 28, 2025	41.3	40.39	40.39	41.5	39.2	78,452
May 27, 2025	40.95	40.84	40.84	41.7	40.57	58,604

Murudeshwar Ceramics Ltd. (MURUDCERA.NS) NSE