Murudeshwar Ceramics Limited MURUDCERA
NSE · India · Producer Manufacturing
INR 28.06-0.45 (-1.58%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 28.51 | +1.82% | INR 28.00 | INR 29.00 | INR 28.00 | 17.39K |
| 2026-09-29 | INR 28.00 | -0.43% | INR 28.05 | INR 28.30 | INR 27.86 | 33.17K |
| 2026-09-28 | INR 28.12 | -2.67% | INR 28.75 | INR 29.00 | INR 27.91 | 19.37K |
| 2026-09-25 | INR 28.89 | +1.12% | INR 29.00 | INR 29.19 | INR 28.56 | 4.32K |
| 2026-09-24 | INR 28.57 | -1.69% | INR 29.90 | INR 29.90 | INR 28.50 | 8.12K |
| 2026-09-23 | INR 29.06 | -0.58% | INR 29.00 | INR 29.97 | INR 28.95 | 14.71K |
| 2026-09-22 | INR 29.23 | +3.29% | INR 28.50 | INR 30.20 | INR 28.50 | 27.52K |
| 2026-09-21 | INR 28.30 | +0.14% | INR 28.12 | INR 28.99 | INR 27.50 | 33.17K |
| 2026-09-18 | INR 28.26 | -1.36% | INR 29.00 | INR 29.00 | INR 27.82 | 14.74K |
| 2026-09-17 | INR 28.65 | +0.17% | INR 28.61 | INR 29.00 | INR 28.35 | 9.30K |
| 2026-09-16 | INR 28.60 | -1.38% | INR 29.00 | INR 29.80 | INR 28.16 | 11.48K |
| 2026-09-15 | INR 29.00 | -2.62% | INR 29.74 | INR 30.16 | INR 29.00 | 11.48K |
| 2026-09-14 | INR 29.78 | 0.00% | INR 29.78 | INR 29.78 | INR 29.78 | 0 |
| 2026-09-11 | INR 29.78 | -0.73% | INR 29.76 | INR 30.40 | INR 29.21 | 11.03K |
| 2026-09-10 | INR 30.00 | -2.69% | INR 30.98 | INR 30.98 | INR 29.86 | 10.19K |
| 2026-09-09 | INR 30.83 | +6.02% | INR 28.55 | INR 32.09 | INR 28.00 | 50.56K |
| 2026-09-08 | INR 29.08 | -0.85% | INR 29.02 | INR 29.93 | INR 28.00 | 26.69K |
| 2026-09-07 | INR 29.33 | -1.11% | INR 29.17 | INR 30.24 | INR 28.70 | 30.16K |
| 2026-09-04 | INR 29.66 | -1.03% | INR 30.45 | INR 30.48 | INR 29.45 | 15.99K |
| 2026-09-03 | INR 29.97 | +0.30% | INR 30.35 | INR 30.60 | INR 29.60 | 6.05K |
| 2026-09-02 | INR 29.88 | -0.80% | INR 30.00 | INR 30.45 | INR 29.66 | 10.58K |
| 2026-09-01 | INR 30.12 | -0.40% | INR 30.02 | INR 30.60 | INR 30.02 | 8.48K |
| 2026-08-31 | INR 30.24 | -1.47% | INR 30.80 | INR 30.94 | INR 29.00 | 18.28K |
| 2026-08-28 | INR 30.69 | +0.13% | INR 30.60 | INR 30.90 | INR 30.15 | 20.41K |
| 2026-08-27 | INR 30.65 | +0.10% | INR 30.68 | INR 30.90 | INR 30.41 | 4.81K |
| 2026-08-26 | INR 30.62 | -0.10% | INR 31.02 | INR 31.02 | INR 30.38 | 16.11K |
| 2026-08-25 | INR 30.65 | +0.56% | INR 30.00 | INR 31.10 | INR 30.00 | 16.97K |
| 2026-08-24 | INR 30.48 | +0.03% | INR 30.47 | INR 30.80 | INR 29.81 | 18.79K |
| 2026-08-21 | INR 30.47 | +0.33% | INR 30.37 | INR 31.14 | INR 30.25 | 16.47K |
| 2026-08-20 | INR 30.37 | -0.20% | INR 30.43 | INR 31.20 | INR 30.12 | 15.71K |
| 2026-08-19 | INR 30.43 | -0.23% | INR 30.30 | INR 31.10 | INR 30.16 | 8.51K |
| 2026-08-18 | INR 30.50 | +0.03% | INR 31.00 | INR 31.00 | INR 30.12 | 12.81K |
| 2026-08-17 | INR 30.49 | -0.03% | INR 30.50 | INR 31.05 | INR 30.20 | 9.26K |
| 2026-08-14 | INR 30.50 | -0.23% | INR 30.50 | INR 31.25 | INR 30.32 | 15.41K |
| 2026-08-13 | INR 30.57 | -3.87% | INR 31.65 | INR 31.65 | INR 30.50 | 30.14K |
| 2026-08-12 | INR 31.80 | +0.03% | INR 32.34 | INR 32.50 | INR 31.00 | 36.31K |
| 2026-08-11 | INR 31.79 | +0.86% | INR 31.90 | INR 32.19 | INR 31.37 | 25.88K |
| 2026-08-10 | INR 31.52 | +1.35% | INR 31.10 | INR 31.94 | INR 31.00 | 31.61K |
| 2026-08-07 | INR 31.10 | +0.48% | INR 30.95 | INR 31.33 | INR 30.94 | 8.39K |
| 2026-08-06 | INR 30.95 | -0.48% | INR 31.00 | INR 31.63 | INR 30.82 | 16.53K |
| 2026-08-05 | INR 31.10 | +1.14% | INR 31.30 | INR 31.40 | INR 29.90 | 50.08K |
| 2026-08-04 | INR 30.75 | +0.16% | INR 31.10 | INR 31.29 | INR 30.33 | 8.44K |
| 2026-08-03 | INR 30.70 | +0.26% | INR 30.93 | INR 31.25 | INR 30.61 | 11.27K |
| 2026-07-31 | INR 30.62 | +0.07% | INR 31.39 | INR 31.39 | INR 30.49 | 12.73K |
| 2026-07-30 | INR 30.60 | +0.23% | INR 30.50 | INR 31.00 | INR 30.10 | 11.93K |
| 2026-07-29 | INR 30.53 | -0.42% | INR 30.95 | INR 31.40 | INR 30.30 | 6.98K |
| 2026-07-28 | INR 30.66 | 0.00% | INR 30.50 | INR 31.50 | INR 30.50 | 5.50K |
| 2026-07-27 | INR 30.66 | +0.86% | INR 30.40 | INR 31.00 | INR 30.40 | 6.28K |
| 2026-07-24 | INR 30.40 | -1.68% | INR 31.00 | INR 31.94 | INR 29.30 | 91.03K |
| 2026-07-23 | INR 30.92 | +1.84% | INR 30.21 | INR 31.99 | INR 30.21 | 27.95K |
| 2026-07-22 | INR 30.36 | -1.40% | INR 31.45 | INR 31.45 | INR 30.15 | 14.26K |
| 2026-07-21 | INR 30.79 | +1.32% | INR 30.30 | INR 31.00 | INR 29.85 | 14.63K |
| 2026-07-20 | INR 30.39 | -1.33% | INR 30.80 | INR 30.80 | INR 30.25 | 26.20K |
| 2026-07-17 | INR 30.80 | -0.84% | INR 31.21 | INR 31.21 | INR 30.76 | 15.53K |
| 2026-07-16 | INR 31.06 | -0.61% | INR 31.25 | INR 31.50 | INR 31.00 | 3.91K |
| 2026-07-15 | INR 31.25 | -1.23% | INR 31.60 | INR 31.64 | INR 31.06 | 13.98K |
| 2026-07-14 | INR 31.64 | +0.67% | INR 31.01 | INR 32.00 | INR 31.01 | 2.59K |
| 2026-07-13 | INR 31.43 | -0.60% | INR 31.58 | INR 31.98 | INR 31.22 | 29.24K |
| 2026-07-10 | INR 31.62 | +2.60% | INR 31.00 | INR 32.44 | INR 30.96 | 41.65K |
| 2026-07-09 | INR 30.82 | +0.06% | INR 30.95 | INR 31.80 | INR 30.65 | 6.20K |
| 2026-07-08 | INR 30.80 | -2.07% | INR 31.43 | INR 31.43 | INR 30.63 | 11.23K |
| 2026-07-07 | INR 31.45 | -0.51% | INR 31.07 | INR 32.06 | INR 31.07 | 5.09K |
| 2026-07-06 | INR 31.61 | -0.78% | INR 31.60 | INR 32.60 | INR 31.02 | 15.26K |
| 2026-07-03 | INR 31.86 | -0.34% | INR 32.58 | INR 32.58 | INR 31.61 | 17.49K |
| 2026-07-02 | INR 31.97 | -0.56% | INR 32.01 | INR 32.64 | INR 31.26 | 15.05K |
| 2026-07-01 | INR 32.15 | +0.16% | INR 32.60 | INR 32.90 | INR 31.80 | 19.12K |
| 2026-06-30 | INR 32.10 | -0.19% | INR 32.00 | INR 32.69 | INR 31.71 | 4.84K |
| 2026-06-29 | INR 32.16 | +0.12% | INR 31.96 | INR 32.89 | INR 31.55 | 12.03K |
| 2026-06-26 | INR 32.12 | 0.00% | INR 32.12 | INR 32.12 | INR 32.12 | 0 |
| 2026-06-25 | INR 32.12 | +0.41% | INR 32.79 | INR 33.80 | INR 31.61 | 38.99K |
| 2026-06-24 | INR 31.99 | -0.78% | INR 32.41 | INR 33.60 | INR 31.11 | 35.30K |
| 2026-06-23 | INR 32.24 | -1.83% | INR 33.75 | INR 33.75 | INR 32.11 | 19.74K |
| 2026-06-22 | INR 32.84 | -0.09% | INR 32.75 | INR 34.00 | INR 32.24 | 143.79K |
| 2026-06-19 | INR 32.87 | -2.23% | INR 33.85 | INR 34.05 | INR 32.60 | 28.14K |
| 2026-06-18 | INR 33.62 | +5.33% | INR 31.51 | INR 34.70 | INR 31.51 | 128.08K |
| 2026-06-17 | INR 31.92 | +1.33% | INR 32.12 | INR 32.12 | INR 30.55 | 20.70K |
| 2026-06-16 | INR 31.50 | -0.32% | INR 32.00 | INR 32.32 | INR 31.11 | 18.44K |
| 2026-06-15 | INR 31.60 | +0.89% | INR 31.88 | INR 32.56 | INR 31.21 | 20.97K |
| 2026-06-12 | INR 31.32 | +2.86% | INR 31.30 | INR 31.40 | INR 30.22 | 7.72K |
| 2026-06-11 | INR 30.45 | -0.94% | INR 30.01 | INR 30.90 | INR 29.80 | 18.58K |
| 2026-06-10 | INR 30.74 | -5.04% | INR 32.22 | INR 32.94 | INR 30.15 | 57.43K |
| 2026-06-09 | INR 32.37 | -0.77% | INR 33.65 | INR 34.25 | INR 32.00 | 38.50K |
| 2026-06-08 | INR 32.62 | +3.59% | INR 31.95 | INR 34.50 | INR 30.50 | 83.57K |
| 2026-06-05 | INR 31.49 | +0.19% | INR 31.43 | INR 32.29 | INR 31.25 | 12.40K |
| 2026-06-04 | INR 31.43 | -0.13% | INR 31.69 | INR 31.85 | INR 31.11 | 14.00K |
| 2026-06-03 | INR 31.47 | -0.35% | INR 31.58 | INR 31.90 | INR 30.60 | 28.95K |
| 2026-06-02 | INR 31.58 | -0.06% | INR 32.09 | INR 32.29 | INR 31.00 | 37.05K |
| 2026-06-01 | INR 31.60 | -5.36% | INR 33.00 | INR 33.76 | INR 31.15 | 36.33K |
| 2026-05-29 | INR 33.39 | -4.38% | INR 34.00 | INR 35.80 | INR 33.02 | 31.26K |
| 2026-05-28 | INR 34.92 | 0.00% | INR 34.92 | INR 34.92 | INR 34.92 | 0 |