Murudeshwar Ceramics Ltd

MURD
🏛️ india →
42.46
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 42.31 42.31 42.31 42.31 0.0K
09:15 42.37 42.37 42.37 42.37 0.2K
09:18 42.85 42.85 42.85 42.85 0.5K
09:20 43.13 43.13 43.13 43.13 0.7K
09:21 42.94 42.97 42.94 42.97 0.3K
09:22 42.91 42.91 42.63 42.63 0.1K
09:23 42.80 42.83 42.80 42.83 0.1K
09:25 42.61 42.61 42.61 42.61 0.0K
09:32 42.61 42.61 42.61 42.61 0.0K
09:33 42.50 42.50 42.50 42.50 0.3K
09:34 42.50 42.54 42.50 42.50 0.7K
09:37 42.50 42.50 42.50 42.50 0.3K
10:00 42.77 42.77 42.77 42.77 0.1K
10:02 42.55 42.55 42.55 42.55 0.6K
10:03 42.75 42.90 42.73 42.90 0.0K
10:04 42.89 42.92 42.80 42.80 0.6K
10:05 42.71 42.71 42.58 42.67 0.2K
10:06 42.63 42.68 42.58 42.63 0.2K
10:07 42.59 42.70 42.59 42.63 0.1K
10:08 42.60 42.66 42.60 42.66 0.0K
10:09 42.70 42.70 42.63 42.63 0.1K
10:10 42.58 42.58 42.58 42.58 0.0K
10:11 42.63 42.69 42.56 42.69 0.5K
10:12 42.74 42.83 42.74 42.83 0.1K
10:13 42.84 42.92 42.84 42.85 0.1K
10:14 42.85 42.89 42.85 42.88 0.1K
10:15 42.92 42.92 42.87 42.87 0.2K
10:16 42.81 42.91 42.81 42.81 0.1K
10:17 42.85 42.90 42.85 42.90 0.0K
10:18 42.73 42.75 42.73 42.75 0.1K
10:20 42.83 42.83 42.83 42.83 0.0K
10:23 42.83 42.83 42.83 42.83 0.0K
10:25 42.86 42.86 42.85 42.85 0.1K
10:26 43.00 43.00 43.00 43.00 0.5K
10:27 43.00 43.00 43.00 43.00 0.0K
10:28 43.01 43.01 43.01 43.01 0.0K
10:32 43.00 43.00 42.65 42.65 0.8K
10:37 42.63 42.63 42.54 42.54 1.3K
10:39 42.50 42.50 42.50 42.50 2.1K
10:40 42.50 42.50 42.50 42.50 0.5K
10:42 42.64 42.64 42.64 42.64 0.0K
10:47 42.53 42.53 42.53 42.53 0.0K
11:11 42.53 42.54 42.53 42.54 0.1K
11:22 42.66 42.66 42.66 42.66 0.0K
11:31 42.51 42.51 42.51 42.51 0.4K
11:53 42.51 42.51 42.51 42.51 0.0K
12:01 42.51 42.51 42.51 42.51 0.0K
12:09 42.51 42.51 42.51 42.51 0.1K
12:16 42.66 42.66 42.66 42.66 0.0K
12:18 42.64 42.64 42.64 42.64 0.0K
12:37 42.64 42.64 42.64 42.64 0.0K
12:51 42.64 42.64 42.64 42.64 0.0K
12:52 42.51 42.51 42.51 42.51 0.3K
13:19 42.51 42.51 42.51 42.51 0.1K
13:36 42.64 42.64 42.62 42.62 0.0K
13:38 42.50 42.50 42.50 42.50 0.5K
14:12 42.48 42.48 42.48 42.48 0.4K
14:13 42.57 42.57 42.57 42.57 0.0K
14:16 42.48 42.48 42.48 42.48 0.1K
14:30 42.54 42.54 42.54 42.54 0.0K
14:31 42.54 42.54 42.54 42.54 0.0K
14:37 42.40 42.40 42.40 42.40 0.5K
14:51 42.66 42.66 42.66 42.66 0.2K
14:52 42.79 42.79 42.79 42.79 0.2K
15:08 42.50 42.50 42.50 42.50 0.0K
15:09 42.40 42.40 42.40 42.40 0.1K
15:15 42.55 42.55 42.55 42.55 0.1K
15:16 42.45 42.45 42.45 42.45 0.2K
15:18 42.40 42.40 42.14 42.14 1.5K
15:19 42.02 42.02 42.02 42.02 0.4K
15:21 42.04 42.04 42.03 42.03 0.6K
15:22 42.04 42.04 42.04 42.04 0.1K
15:23 42.02 42.02 42.02 42.02 0.1K
15:24 42.05 42.14 42.05 42.14 0.7K
15:27 42.05 42.05 42.05 42.05 0.2K
15:28 42.51 42.51 42.51 42.51 0.0K
15:29 42.20 42.20 42.20 42.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 41.00 42.79 40.89 42.46 0.1M
2025-09-30 41.00 42.18 40.00 40.39 0.0M
2025-09-29 41.85 42.54 40.96 41.62 0.0M
2025-09-26 43.20 43.20 40.88 41.33 0.1M
2025-09-25 42.31 43.13 42.02 42.20 0.0M
2025-09-24 43.90 43.90 42.30 42.65 0.1M
2025-09-23 44.20 44.20 43.04 43.34 0.0M
2025-09-22 44.00 44.00 43.05 43.17 0.0M
2025-09-19 43.71 44.29 43.40 43.52 0.0M
2025-09-18 45.00 45.00 43.40 43.60 0.0M
2025-09-17 45.38 45.38 44.25 44.52 0.0M
2025-09-16 45.85 45.99 44.30 44.66 0.0M
2025-09-15 44.75 45.45 43.71 45.09 0.0M
2025-09-12 46.35 46.69 43.30 44.09 0.0M
2025-09-11 44.98 47.50 44.70 45.30 0.2M
2025-09-10 43.33 44.99 43.32 44.54 0.1M
2025-09-09 42.80 43.89 42.80 43.51 0.0M
2025-09-08 43.10 43.69 42.72 43.11 0.0M
2025-09-05 44.20 44.20 42.65 43.13 0.0M
2025-09-04 43.85 43.91 42.70 43.43 0.0M
2025-09-03 43.95 43.95 42.80 42.92 0.0M
2025-09-02 43.79 44.38 42.74 43.17 0.0M
2025-09-01 42.35 43.72 42.35 43.48 0.0M
2025-08-29 43.08 44.24 42.47 42.68 0.0M
2025-08-28 44.00 44.09 42.76 42.99 0.0M
2025-08-26 43.95 44.48 43.16 43.32 0.0M
2025-08-25 45.25 45.78 43.54 43.96 0.0M
2025-08-22 45.50 46.09 44.05 44.15 0.0M
2025-08-21 44.99 46.50 44.32 45.27 0.1M
2025-08-20 45.58 45.60 43.81 44.12 0.0M
2025-08-19 44.16 45.85 43.45 45.57 0.0M
2025-08-18 42.90 44.76 42.60 44.16 0.1M
2025-08-14 43.06 44.29 41.62 41.70 0.1M
2025-08-13 43.32 46.00 42.89 43.63 0.1M
2025-08-12 43.65 43.65 41.57 42.46 0.0M
2025-08-11 42.09 43.77 42.09 42.72 0.0M
2025-08-08 45.00 45.54 42.10 42.94 0.0M
2025-08-07 46.00 46.80 43.50 44.34 0.0M
2025-08-06 43.21 46.99 43.21 45.71 0.3M
2025-08-05 43.09 43.09 42.43 42.69 0.0M
2025-08-04 43.12 43.40 42.17 43.09 0.0M
2025-08-01 43.54 43.54 42.00 42.21 0.0M
2025-07-31 42.80 43.65 42.00 43.13 0.0M
2025-07-30 43.88 43.98 42.32 42.57 0.0M
2025-07-29 43.20 43.85 42.92 43.69 0.0M
2025-07-28 43.99 43.99 42.53 42.79 0.0M
2025-07-25 44.59 45.18 43.16 43.22 0.0M
2025-07-24 45.90 46.00 44.50 44.60 0.0M
2025-07-23 46.29 46.87 45.54 45.90 0.0M
2025-07-22 48.10 48.25 46.51 46.93 0.0M
2025-07-21 46.70 47.99 46.07 47.40 0.1M
2025-07-18 45.90 46.83 45.50 46.03 0.0M
2025-07-17 46.80 47.38 45.61 46.03 0.1M
2025-07-16 44.68 47.78 44.68 46.42 0.1M
2025-07-15 45.78 45.78 44.11 44.68 0.0M
2025-07-14 45.98 45.98 44.11 44.70 0.0M
2025-07-11 46.36 46.98 44.70 44.94 0.0M
2025-07-10 46.52 46.76 45.55 45.75 0.0M
2025-07-09 46.79 46.80 45.81 46.31 0.0M
2025-07-08 46.47 47.25 45.26 46.79 0.1M
2025-07-07 43.60 47.99 42.10 46.47 0.3M
2025-07-04 43.70 43.80 42.65 43.18 0.0M
2025-07-03 42.86 43.28 42.35 43.09 0.0M
2025-07-02 43.70 43.75 42.35 42.40 0.0M
2025-07-01 43.48 43.75 42.61 42.88 0.0M
2025-06-30 43.61 44.36 42.72 42.86 0.0M
2025-06-27 44.17 44.53 42.97 43.61 0.0M
2025-06-26 44.29 44.29 42.60 42.94 0.0M
2025-06-25 43.00 43.74 42.91 43.18 0.0M
2025-06-24 41.90 43.80 41.15 42.67 0.1M
2025-06-23 41.70 42.05 40.68 41.06 0.1M
2025-06-20 41.82 43.01 40.90 41.15 0.1M
2025-06-19 42.00 43.29 41.16 41.51 0.0M
2025-06-18 43.64 43.64 42.05 42.42 0.0M
2025-06-17 44.17 44.85 42.57 42.92 0.0M
2025-06-16 44.75 45.36 43.15 44.17 0.1M
2025-06-13 46.00 46.00 44.17 44.75 0.1M
2025-06-12 48.27 48.28 46.02 46.23 0.1M
2025-06-11 46.59 48.50 45.91 47.60 0.3M
2025-06-10 45.49 47.05 43.89 45.93 0.2M
2025-06-09 43.70 45.00 43.32 44.90 0.1M
2025-06-06 43.00 43.40 42.21 42.75 0.1M
2025-06-05 42.86 43.75 42.51 42.56 0.1M
2025-06-04 41.70 43.19 41.03 42.54 0.1M
2025-06-03 41.70 42.16 41.00 41.34 0.0M
2025-06-02 41.90 41.90 41.03 41.36 0.0M
2025-05-30 42.25 43.87 40.32 41.24 0.1M
2025-05-29 40.00 43.98 39.15 42.16 0.2M
2025-05-28 41.30 41.50 39.20 40.39 0.1M
2025-05-27 40.95 41.70 40.57 40.84 0.1M
2025-05-26 38.74 41.60 38.02 40.89 0.5M
2025-05-23 38.18 38.50 38.00 38.46 0.0M
2025-05-22 38.49 38.50 37.26 38.37 0.0M
2025-05-21 38.25 39.00 37.96 38.49 0.1M
2025-05-20 38.50 39.50 37.89 38.22 0.1M
2025-05-19 38.60 39.38 37.55 37.79 0.1M
2025-05-16 36.15 38.44 36.15 38.15 0.1M
2025-05-15 34.66 36.71 34.56 36.53 0.1M
2025-05-14 34.50 35.45 34.01 34.43 0.1M
2025-05-13 34.80 34.80 33.66 34.53 0.0M
2025-05-12 34.50 34.81 33.31 34.51 0.1M
2025-05-09 32.97 33.79 32.02 33.16 0.0M
2025-05-08 34.51 35.73 33.15 33.37 0.1M
2025-05-07 31.25 34.50 31.25 34.03 0.0M
2025-05-06 33.76 34.23 32.70 33.05 0.0M
2025-05-05 34.60 34.60 33.50 33.60 0.0M
2025-05-02 33.79 34.54 33.60 33.70 0.0M
2025-04-30 34.13 36.20 33.71 33.80 0.1M
2025-04-29 34.99 35.25 34.31 34.57 0.0M
2025-04-28 34.08 35.30 33.80 34.79 0.0M
2025-04-25 36.65 36.65 34.00 34.49 0.0M
2025-04-24 36.18 36.40 35.45 36.05 0.0M
2025-04-23 36.28 36.28 35.07 35.88 0.0M
2025-04-22 36.20 36.20 35.19 35.46 0.1M
2025-04-21 35.97 36.05 35.37 35.64 0.0M
2025-04-17 34.33 36.10 34.20 35.39 0.1M
2025-04-16 34.73 34.74 33.59 33.99 0.0M
2025-04-15 32.70 34.95 32.70 33.69 0.1M
2025-04-11 33.60 33.60 31.88 32.28 0.0M
2025-04-09 33.00 33.00 30.80 31.36 0.0M
2025-04-08 31.52 32.29 31.11 31.75 0.0M
2025-04-07 31.50 31.93 29.92 31.28 0.0M
2025-04-04 33.42 34.37 32.75 32.97 0.0M
2025-04-03 34.35 34.55 33.21 33.97 0.1M
2025-04-02 32.35 34.20 31.52 33.93 0.1M
2025-04-01 30.70 32.15 30.70 32.02 0.1M
2025-03-28 32.05 32.44 30.20 30.32 0.2M
2025-03-27 33.53 33.68 31.95 32.05 0.1M
2025-03-26 34.80 34.80 32.90 33.07 0.1M
2025-03-25 36.85 37.00 34.03 34.11 0.1M
2025-03-24 36.70 36.81 35.69 36.27 0.1M
2025-03-21 36.10 36.43 33.30 35.66 0.1M
2025-03-20 35.70 36.15 34.75 35.50 0.1M
2025-03-19 34.68 35.00 34.05 34.63 0.1M
2025-03-18 33.50 33.88 32.83 33.47 0.1M
2025-03-17 32.89 34.04 32.45 32.57 0.1M
2025-03-13 34.30 34.41 32.81 33.14 0.0M
2025-03-12 33.40 34.84 33.40 33.62 0.0M
2025-03-11 34.85 35.44 33.16 33.56 0.1M
2025-03-10 36.69 36.70 34.20 34.42 0.0M
2025-03-07 35.80 36.60 35.20 35.96 0.0M
2025-03-06 34.75 35.84 34.75 35.47 0.0M
2025-03-05 34.75 34.75 33.81 34.39 0.0M
2025-03-04 33.61 34.21 33.12 33.47 0.0M
2025-03-03 34.92 35.01 32.65 33.60 0.0M
2025-02-28 35.00 35.05 33.55 34.15 0.0M
2025-02-27 36.30 36.40 35.00 35.02 0.0M
2025-02-25 36.29 36.48 35.22 35.50 0.0M
2025-02-24 37.75 37.75 35.12 35.67 0.0M
2025-02-21 36.85 37.60 36.40 37.09 0.0M
2025-02-20 36.27 36.87 35.61 36.42 0.0M
2025-02-19 35.30 36.44 34.55 35.98 0.0M
2025-02-18 35.10 35.90 34.20 34.62 0.1M
2025-02-17 37.39 37.88 35.26 35.78 0.0M
2025-02-14 38.40 39.52 37.01 37.39 0.1M
2025-02-13 38.25 40.00 38.25 39.04 0.0M
2025-02-12 40.91 40.91 38.51 39.15 0.0M
2025-02-11 40.60 41.55 40.00 40.11 0.1M
2025-02-10 40.55 42.00 40.55 41.42 0.0M
2025-02-07 41.70 41.72 40.97 41.40 0.0M
2025-02-06 44.40 44.44 40.01 40.69 0.1M
2025-02-05 44.20 45.06 43.27 43.65 0.0M
2025-02-04 43.47 44.85 42.97 44.37 0.0M
2025-02-03 43.19 43.54 41.90 42.62 0.0M
2025-02-01 43.01 43.73 42.31 43.30 0.0M
2025-01-31 42.06 43.37 42.06 43.07 0.0M
2025-01-30 43.77 43.86 42.51 42.77 0.0M
2025-01-29 42.00 43.52 42.00 42.92 0.0M
2025-01-28 41.15 43.39 40.62 42.27 0.0M
2025-01-27 43.02 43.61 41.07 41.87 0.1M
2025-01-24 44.70 46.00 42.80 43.23 0.1M
2025-01-23 45.10 45.89 44.81 44.88 0.0M
2025-01-22 45.20 45.90 44.62 45.51 0.0M
2025-01-21 46.80 46.99 45.61 45.92 0.0M
2025-01-20 46.90 47.22 45.43 46.32 0.1M
2025-01-17 46.98 47.00 45.87 46.46 0.0M
2025-01-16 46.75 47.79 46.19 46.39 0.0M
2025-01-15 47.50 47.50 45.51 45.87 0.0M
2025-01-14 45.72 47.15 45.71 46.66 0.0M
2025-01-13 49.72 49.72 45.11 45.32 0.1M
2025-01-10 49.85 50.80 48.60 48.96 0.1M
2025-01-09 49.05 50.44 48.82 49.89 0.0M
2025-01-08 50.25 50.69 49.20 49.47 0.0M
2025-01-07 49.00 51.05 48.03 50.56 0.1M
2025-01-06 51.11 51.95 48.25 48.51 0.1M
2025-01-03 51.95 52.54 51.11 51.28 0.1M
2025-01-02 52.90 52.90 51.00 51.16 0.0M
2025-01-01 52.75 52.75 51.15 52.09 0.0M