Morarjee Textiles Ltd

MORT
🏛️ india →
9.35
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.00 30.00 29.10 29.10 0.0M
2021-12-30 33.80 33.80 30.60 30.60 0.1M
2021-12-29 32.15 32.20 31.20 32.20 0.1M
2021-12-28 30.65 30.70 30.50 30.70 0.0M
2021-12-27 27.90 29.25 27.25 29.25 0.0M
2021-12-24 27.90 27.90 25.50 27.90 0.1M
2021-12-23 26.60 26.60 25.95 26.60 0.0M
2021-12-22 22.35 24.20 21.95 24.20 0.0M
2021-12-21 21.00 23.10 20.95 22.00 0.0M
2021-12-20 21.15 21.95 20.05 21.00 0.0M
2021-12-17 24.55 25.00 21.45 22.00 0.0M
2021-12-16 21.30 23.30 21.05 23.30 0.0M
2021-12-15 21.20 21.30 20.60 21.20 0.0M
2021-12-14 20.00 21.45 20.00 20.30 0.0M
2021-12-13 19.85 20.90 19.30 20.55 0.0M
2021-12-10 19.15 20.50 19.15 19.45 0.0M
2021-12-09 18.10 19.65 18.10 19.30 0.0M
2021-12-08 19.50 20.05 18.75 19.00 0.0M
2021-12-07 18.30 19.50 18.00 19.50 0.0M
2021-12-06 18.40 18.40 17.30 17.75 0.0M
2021-12-03 17.90 18.40 17.30 18.00 0.0M
2021-12-02 17.30 17.90 17.30 17.75 0.0M
2021-12-01 17.10 17.35 16.65 17.15 0.0M
2021-11-30 16.70 18.10 16.70 17.10 0.0M
2021-11-29 17.05 17.60 16.90 17.40 0.0M
2021-11-26 17.75 18.20 17.00 17.35 0.0M
2021-11-25 17.10 17.90 17.00 17.80 0.0M
2021-11-24 17.80 18.00 17.00 17.05 0.0M
2021-11-23 16.50 17.60 16.25 17.15 0.0M
2021-11-22 17.55 17.55 16.45 16.95 0.0M
2021-11-18 17.70 18.00 17.30 17.30 0.0M
2021-11-17 18.20 18.20 17.70 17.70 0.0M
2021-11-16 17.30 18.40 17.30 17.80 0.0M
2021-11-15 18.60 18.60 17.30 17.90 0.0M
2021-11-12 19.25 19.25 17.90 18.10 0.0M
2021-11-11 18.55 19.45 18.55 18.65 0.0M
2021-11-10 19.05 19.85 18.90 19.50 0.0M
2021-11-09 18.50 19.10 18.40 18.95 0.0M
2021-11-08 18.85 19.70 18.75 18.90 0.0M
2021-11-04 18.95 19.10 18.10 18.80 0.0M
2021-11-03 18.70 18.70 18.15 18.40 0.0M
2021-11-02 19.00 19.30 18.10 18.15 0.0M
2021-11-01 19.00 19.35 18.50 18.60 0.0M
2021-10-29 18.20 18.70 17.80 18.45 0.0M
2021-10-28 18.45 19.10 17.60 17.90 0.0M
2021-10-27 18.45 19.50 18.15 18.35 0.0M
2021-10-26 18.30 19.90 18.30 18.90 0.0M
2021-10-25 18.10 19.45 18.00 19.20 0.0M
2021-10-22 19.25 19.55 18.65 18.80 0.0M
2021-10-21 18.00 18.65 17.75 18.65 0.0M
2021-10-20 18.00 18.55 17.60 17.80 0.0M
2021-10-19 18.70 19.80 18.45 18.50 0.0M
2021-10-18 19.20 19.90 18.70 19.40 0.0M
2021-10-14 19.80 20.10 19.10 19.35 0.0M
2021-10-13 19.20 20.80 19.15 19.85 0.0M
2021-10-12 22.10 22.10 20.00 20.00 0.1M
2021-10-11 21.05 21.05 21.05 21.05 0.0M
2021-10-08 20.05 20.05 20.05 20.05 0.0M
2021-10-07 19.10 19.10 19.10 19.10 0.0M
2021-10-06 18.20 18.20 18.20 18.20 0.0M
2021-10-05 16.10 17.35 15.85 17.35 0.0M
2021-10-04 16.00 16.55 16.00 16.55 0.0M
2021-10-01 17.10 17.30 16.50 16.65 0.0M
2021-09-30 15.95 16.65 15.95 16.65 0.0M
2021-09-29 16.40 16.55 15.35 15.90 0.0M
2021-09-28 15.70 16.05 15.10 16.05 0.0M
2021-09-27 15.85 15.95 15.15 15.30 0.0M
2021-09-24 15.35 15.85 15.25 15.75 0.0M
2021-09-23 16.00 16.30 15.90 15.90 0.0M
2021-09-22 16.10 16.10 16.10 16.10 0.0M
2021-09-21 14.90 16.10 14.90 15.90 0.0M
2021-09-20 15.50 15.95 15.35 15.50 0.0M
2021-09-17 16.95 16.95 15.65 16.10 0.0M
2021-09-16 17.00 17.20 16.00 16.35 0.0M
2021-09-15 16.85 17.30 16.40 16.70 0.0M
2021-09-14 17.15 17.20 16.55 16.70 0.0M
2021-09-13 16.40 16.95 15.65 16.65 0.0M
2021-09-09 16.10 16.30 15.50 16.30 0.0M
2021-09-08 16.05 16.10 15.35 15.55 0.0M
2021-09-07 16.25 16.25 15.55 16.15 0.0M
2021-09-06 16.50 16.75 15.70 15.70 0.0M
2021-09-03 16.30 16.75 15.95 16.50 0.0M
2021-09-02 16.30 16.30 16.30 16.30 0.0M
2021-09-01 16.35 16.35 16.05 16.35 0.0M
2021-08-31 16.70 16.90 15.95 16.80 0.0M
2021-08-30 16.15 16.15 16.00 16.10 0.0M
2021-08-27 15.90 15.90 14.60 15.40 0.0M
2021-08-26 15.45 15.90 15.10 15.35 0.0M
2021-08-25 14.75 15.35 14.75 15.30 0.0M
2021-08-24 14.50 15.25 14.50 14.85 0.0M
2021-08-23 15.45 16.40 15.15 15.15 0.0M
2021-08-20 15.25 15.95 15.25 15.90 0.0M
2021-08-18 16.40 16.40 15.45 15.50 0.0M
2021-08-17 15.95 17.30 15.80 16.25 0.0M
2021-08-16 17.10 17.10 16.35 16.55 0.0M
2021-08-13 17.85 17.85 16.35 16.45 0.0M
2021-08-12 16.80 17.40 16.50 17.05 0.0M
2021-08-11 17.05 17.05 16.55 16.60 0.0M
2021-08-10 18.50 18.50 17.40 17.40 0.0M
2021-08-09 18.90 18.90 18.25 18.30 0.0M
2021-08-06 18.65 19.20 18.65 19.00 0.0M
2021-08-05 19.40 19.40 18.25 18.30 0.0M
2021-08-04 19.65 19.75 19.15 19.20 0.0M
2021-08-03 19.95 20.00 19.20 19.30 0.0M
2021-08-02 19.85 20.20 18.85 19.65 0.0M
2021-07-30 19.80 19.90 19.05 19.45 0.0M
2021-07-29 20.25 20.50 19.20 19.55 0.0M
2021-07-28 18.80 19.75 17.95 19.70 0.0M
2021-07-27 18.25 18.95 18.25 18.85 0.0M
2021-07-26 18.70 19.15 18.40 18.90 0.0M
2021-07-23 19.15 19.15 18.40 18.85 0.0M
2021-07-22 19.20 19.80 18.75 19.15 0.0M
2021-07-20 19.85 19.85 18.90 19.20 0.0M
2021-07-19 20.00 20.40 19.60 19.85 0.0M
2021-07-16 21.75 21.75 20.15 20.60 0.0M
2021-07-15 21.15 21.60 20.50 20.85 0.0M
2021-07-14 21.10 21.85 20.50 21.15 0.0M
2021-07-13 20.85 20.90 20.45 20.90 0.0M
2021-07-12 19.00 19.95 18.25 19.95 0.0M
2021-07-09 19.35 19.90 19.00 19.00 0.0M
2021-07-08 20.55 20.65 19.80 20.00 0.0M
2021-07-07 19.85 21.25 19.85 20.40 0.0M
2021-07-06 20.95 21.80 20.85 20.85 0.0M
2021-07-05 23.05 23.45 21.75 21.90 0.0M
2021-07-02 22.05 23.45 20.85 22.85 0.0M
2021-07-01 20.90 22.35 20.60 22.05 0.0M
2021-06-30 19.45 20.65 19.45 20.55 0.1M
2021-06-29 16.40 19.00 16.40 18.80 0.0M
2021-06-28 18.25 18.25 18.05 18.10 0.0M
2021-06-25 18.20 18.90 18.00 18.05 0.0M
2021-06-24 18.70 19.00 18.30 18.30 0.0M
2021-06-23 19.00 19.40 18.00 18.65 0.0M
2021-06-22 17.20 18.80 17.20 18.65 0.0M
2021-06-21 16.50 17.25 16.50 17.10 0.0M
2021-06-18 17.75 17.75 16.30 17.05 0.0M
2021-06-17 18.65 18.65 17.65 17.75 0.0M
2021-06-16 18.85 19.10 17.95 18.85 0.0M
2021-06-15 19.35 19.35 18.00 18.00 0.0M
2021-06-14 17.55 19.30 17.55 19.05 0.0M
2021-06-11 19.15 19.15 18.35 18.80 0.0M
2021-06-10 19.95 19.95 18.65 18.75 0.0M
2021-06-09 19.65 19.90 17.75 18.25 0.0M
2021-06-08 17.70 18.70 17.20 18.35 0.0M
2021-06-07 16.45 17.05 16.45 17.00 0.0M
2021-06-04 16.95 17.00 16.40 16.70 0.0M
2021-06-03 16.80 17.25 16.40 16.50 0.0M
2021-06-02 16.35 16.80 16.00 16.70 0.0M
2021-06-01 16.85 16.85 15.60 16.35 0.0M
2021-05-31 14.75 16.28 14.75 16.25 0.0M
2021-05-28 16.57 16.57 15.51 15.51 0.0M
2021-05-27 16.63 17.25 16.00 16.32 0.0M
2021-05-26 15.77 16.50 15.77 16.47 0.0M
2021-05-25 15.30 15.77 15.00 15.77 0.0M
2021-05-24 15.58 15.86 15.11 15.60 0.0M
2021-05-21 16.23 17.19 15.81 15.86 0.0M
2021-05-20 17.00 18.10 16.63 16.63 0.0M
2021-05-19 17.50 17.50 17.40 17.50 0.0M
2021-05-18 16.67 16.67 16.67 16.67 0.0M
2021-05-17 15.85 15.88 15.85 15.88 0.0M
2021-05-14 14.52 15.14 14.52 15.13 0.0M
2021-05-12 14.00 14.52 14.00 14.42 0.0M
2021-05-11 14.00 14.30 13.90 14.23 0.0M
2021-05-10 13.88 14.08 13.88 14.03 0.0M
2021-05-07 14.17 14.22 13.72 13.80 0.0M
2021-05-06 14.07 14.12 13.90 13.91 0.0M
2021-05-05 14.38 14.38 13.88 14.12 0.0M
2021-05-04 14.10 14.10 13.70 13.70 0.0M
2021-05-03 13.83 13.97 13.72 13.75 0.0M
2021-04-30 14.17 14.37 13.50 14.37 0.0M
2021-04-29 13.96 13.96 13.80 13.86 0.0M
2021-04-28 14.18 14.90 13.90 14.37 0.0M
2021-04-27 14.55 15.28 14.00 14.49 0.0M
2021-04-26 14.42 14.65 14.10 14.65 0.0M
2021-04-23 14.20 14.42 14.00 14.00 0.0M
2021-04-22 14.03 14.87 13.78 14.20 0.0M
2021-04-20 14.40 14.98 14.06 14.50 0.0M
2021-04-19 15.13 15.22 14.79 14.80 0.0M
2021-04-16 16.44 16.44 15.13 15.56 0.0M
2021-04-15 16.48 16.68 15.20 15.77 0.0M
2021-04-13 14.92 16.17 14.77 15.99 0.0M
2021-04-09 15.10 15.40 14.83 15.40 0.0M
2021-04-08 14.85 14.90 14.74 14.80 0.0M
2021-04-07 14.78 15.20 14.70 15.00 0.0M
2021-04-06 14.44 15.70 14.44 15.19 0.0M
2021-04-05 14.38 15.29 14.21 15.20 0.0M
2021-04-01 14.37 14.95 14.20 14.95 0.0M
2021-03-31 14.27 14.77 14.24 14.24 0.0M
2021-03-30 14.83 15.15 13.93 14.41 0.0M
2021-03-26 14.87 14.87 14.00 14.51 0.0M
2021-03-25 14.47 15.30 14.47 14.53 0.0M
2021-03-24 15.38 15.90 15.10 15.23 0.0M
2021-03-23 15.80 16.30 15.65 15.84 0.0M
2021-03-22 15.68 16.29 15.30 15.70 0.0M
2021-03-19 14.78 16.31 14.77 16.06 0.0M
2021-03-18 15.85 16.08 15.54 15.54 0.0M
2021-03-17 16.53 16.97 16.35 16.35 0.0M
2021-03-16 16.29 17.45 16.29 17.21 0.0M
2021-03-15 15.73 17.20 15.71 16.94 0.0M
2021-03-12 17.67 17.67 16.25 16.53 0.0M
2021-03-10 17.23 17.91 16.59 17.09 0.0M
2021-03-09 18.60 18.60 16.95 17.33 0.0M
2021-03-08 16.45 17.73 16.45 17.73 0.0M
2021-03-05 13.22 16.13 13.22 16.12 0.0M
2021-03-04 14.15 15.20 13.65 14.67 0.0M
2021-03-03 13.98 14.92 13.98 14.08 0.0M
2021-03-02 14.88 14.88 13.15 14.11 0.0M
2021-03-01 13.26 14.00 13.01 13.68 0.0M
2021-02-26 13.79 14.09 12.70 13.26 0.0M
2021-02-25 13.00 13.30 12.53 12.81 0.0M
2021-02-24 12.72 13.65 12.70 13.30 0.0M
2021-02-23 13.06 13.06 12.70 12.85 0.0M
2021-02-22 13.40 13.40 12.70 12.71 0.0M
2021-02-19 11.72 13.40 11.72 13.40 0.0M
2021-02-18 12.30 13.59 12.30 12.90 0.0M
2021-02-17 13.99 14.25 13.25 13.25 0.0M
2021-02-16 14.75 14.75 12.80 13.67 0.0M
2021-02-15 13.45 13.57 13.45 13.57 0.0M
2021-02-12 12.50 12.50 12.34 12.34 0.0M
2021-02-11 12.42 12.73 12.42 12.50 0.0M
2021-02-10 13.50 13.50 12.96 13.10 0.0M
2021-02-09 11.95 13.11 11.30 12.98 0.0M
2021-02-08 11.81 12.47 11.80 11.92 0.0M
2021-02-05 12.07 12.90 11.82 12.37 0.0M
2021-02-04 12.15 12.24 12.07 12.07 0.0M
2021-02-03 12.17 12.79 12.05 12.70 0.0M
2021-02-02 12.51 12.85 12.38 12.40 0.0M
2021-02-01 13.00 13.50 13.00 13.01 0.0M
2021-01-29 12.75 13.79 12.65 13.68 0.0M
2021-01-28 12.20 13.23 12.20 13.23 0.0M
2021-01-27 12.45 13.45 12.45 12.60 0.0M
2021-01-25 12.02 13.25 12.02 13.10 0.0M
2021-01-21 12.62 12.62 12.62 12.62 0.0M
2021-01-20 12.20 13.35 12.20 13.23 0.0M
2021-01-19 12.30 12.85 12.30 12.82 0.0M
2021-01-18 12.41 12.41 12.31 12.32 0.0M
2021-01-15 12.25 13.46 12.25 12.95 0.0M
2021-01-14 13.64 13.90 12.75 12.82 0.0M
2021-01-13 13.51 13.51 13.30 13.30 0.0M
2021-01-11 14.00 14.45 13.75 14.00 0.0M
2021-01-08 13.50 14.50 13.50 13.90 0.0M
2021-01-07 13.95 14.20 13.50 13.96 0.0M
2021-01-06 13.91 13.92 13.70 13.70 0.0M
2021-01-05 13.76 13.94 13.76 13.90 0.0M
2021-01-04 14.70 14.70 13.97 14.48 0.0M
2021-01-01 14.75 14.75 14.69 14.70 0.0M