Morarka Finance Limited (BOM:511549)
India
· Delayed Price · Currency is INR 54.71
-0.18 (-0.33%)
At close: Apr 28, 2026
Morarka Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.80 | 55.80 | 51.70 | 53.01 | 53.01 | -3.11% | 2,016 |
| Apr 28, 2026 | 55.20 | 55.20 | 53.17 | 54.71 | 54.71 | -0.33% | 1,517 |
| Apr 27, 2026 | 54.28 | 55.84 | 53.00 | 54.89 | 54.89 | 1.12% | 892 |
| Apr 24, 2026 | 52.70 | 56.50 | 52.70 | 54.28 | 54.28 | -2.98% | 3,602 |
| Apr 23, 2026 | 57.99 | 57.99 | 55.00 | 55.95 | 55.95 | -1.37% | 3,274 |
| Apr 22, 2026 | 55.00 | 57.60 | 54.15 | 56.73 | 56.73 | 3.48% | 2,597 |
| Apr 21, 2026 | 55.00 | 56.00 | 54.45 | 54.82 | 54.82 | -0.15% | 679 |
| Apr 20, 2026 | 55.00 | 55.00 | 54.00 | 54.90 | 54.90 | - | 3,859 |
| Apr 17, 2026 | 54.00 | 54.95 | 53.99 | 54.90 | 54.90 | 3.70% | 1,475 |
| Apr 16, 2026 | 53.17 | 54.05 | 52.30 | 52.94 | 52.94 | -0.43% | 3,630 |
| Apr 15, 2026 | 50.00 | 53.70 | 49.60 | 53.17 | 53.17 | 7.35% | 3,836 |
| Apr 13, 2026 | 50.75 | 50.75 | 48.02 | 49.53 | 49.53 | 1.52% | 3,082 |
| Apr 10, 2026 | 50.00 | 50.94 | 45.82 | 48.79 | 48.79 | -0.35% | 3,790 |
| Apr 9, 2026 | 48.03 | 49.30 | 46.55 | 48.96 | 48.96 | 1.94% | 1,691 |
| Apr 8, 2026 | 48.83 | 49.00 | 46.11 | 48.03 | 48.03 | 6.03% | 8,902 |
| Apr 7, 2026 | 50.00 | 51.93 | 43.00 | 45.30 | 45.30 | -8.85% | 45,461 |
| Apr 6, 2026 | 48.10 | 49.88 | 47.51 | 49.70 | 49.70 | 5.43% | 851 |
| Apr 2, 2026 | 46.38 | 47.97 | 46.38 | 47.14 | 47.14 | 1.64% | 301 |
| Apr 1, 2026 | 49.00 | 49.00 | 46.35 | 46.38 | 46.38 | 0.37% | 319 |
| Mar 30, 2026 | 44.85 | 48.40 | 44.70 | 46.21 | 46.21 | 3.03% | 1,320 |
| Mar 27, 2026 | 49.89 | 49.89 | 44.01 | 44.85 | 44.85 | -4.23% | 5,163 |
| Mar 25, 2026 | 46.00 | 49.60 | 45.15 | 46.83 | 46.83 | 3.72% | 4,202 |
| Mar 24, 2026 | 45.70 | 45.99 | 44.11 | 45.15 | 45.15 | -1.20% | 2,055 |
| Mar 23, 2026 | 45.89 | 45.89 | 44.40 | 45.70 | 45.70 | -0.46% | 1,370 |
| Mar 20, 2026 | 46.70 | 46.70 | 44.80 | 45.91 | 45.91 | 0.75% | 2,266 |
| Mar 19, 2026 | 44.37 | 46.00 | 44.15 | 45.57 | 45.57 | 2.70% | 918 |
| Mar 18, 2026 | 48.25 | 48.25 | 42.11 | 44.37 | 44.37 | -1.94% | 7,519 |
| Mar 17, 2026 | 47.55 | 47.56 | 45.25 | 45.25 | 45.25 | -5.31% | 1,415 |
| Mar 16, 2026 | 45.95 | 48.80 | 45.95 | 47.79 | 47.79 | 4.05% | 3,426 |
| Mar 13, 2026 | 48.99 | 48.99 | 43.10 | 45.93 | 45.93 | -4.65% | 2,231 |
| Mar 12, 2026 | 48.10 | 48.99 | 47.00 | 48.17 | 48.17 | 0.35% | 5,162 |
| Mar 11, 2026 | 51.95 | 51.95 | 43.00 | 48.00 | 48.00 | -5.03% | 26,572 |
| Mar 10, 2026 | 58.64 | 58.64 | 45.10 | 50.54 | 50.54 | -10.31% | 30,858 |
| Mar 9, 2026 | 52.70 | 57.49 | 52.70 | 56.35 | 56.35 | 0.45% | 179 |
| Mar 6, 2026 | 58.99 | 58.99 | 56.05 | 56.10 | 56.10 | -4.90% | 1,501 |
| Mar 5, 2026 | 59.00 | 59.35 | 56.12 | 58.99 | 58.99 | 1.88% | 412 |
| Mar 4, 2026 | 59.95 | 59.95 | 57.00 | 57.90 | 57.90 | -3.50% | 303 |
| Mar 2, 2026 | 61.40 | 61.40 | 55.15 | 60.00 | 60.00 | -2.53% | 2,949 |
| Feb 27, 2026 | 60.60 | 61.65 | 57.31 | 61.56 | 61.56 | 1.75% | 3,812 |
| Feb 26, 2026 | 61.79 | 61.79 | 60.50 | 60.50 | 60.50 | 0.85% | 97 |
| Feb 25, 2026 | 59.00 | 60.00 | 57.00 | 59.99 | 59.99 | 2.74% | 1,793 |
| Feb 24, 2026 | 60.00 | 60.00 | 57.05 | 58.39 | 58.39 | -2.68% | 2,136 |
| Feb 23, 2026 | 61.81 | 61.81 | 58.91 | 60.00 | 60.00 | -2.96% | 3,466 |
| Feb 20, 2026 | 61.52 | 61.87 | 61.05 | 61.83 | 61.83 | 0.50% | 1,072 |
| Feb 19, 2026 | 59.00 | 61.89 | 59.00 | 61.52 | 61.52 | 1.82% | 1,122 |
| Feb 18, 2026 | 62.00 | 62.35 | 60.30 | 60.42 | 60.42 | 0.32% | 909 |
| Feb 17, 2026 | 62.95 | 62.95 | 59.62 | 60.23 | 60.23 | -4.32% | 1,084 |
| Feb 16, 2026 | 61.17 | 62.99 | 61.17 | 62.95 | 62.95 | 2.94% | 473 |
| Feb 13, 2026 | 61.70 | 63.50 | 61.15 | 61.15 | 61.15 | -0.89% | 1,214 |
| Feb 12, 2026 | 63.70 | 63.70 | 61.52 | 61.70 | 61.70 | -3.49% | 168 |
| Feb 11, 2026 | 63.90 | 64.00 | 63.68 | 63.93 | 63.93 | 0.05% | 550 |
| Feb 10, 2026 | 63.00 | 64.49 | 63.00 | 63.90 | 63.90 | 1.43% | 670 |
| Feb 9, 2026 | 63.99 | 63.99 | 61.00 | 63.00 | 63.00 | - | 1,230 |
| Feb 6, 2026 | 63.50 | 63.50 | 60.15 | 63.00 | 63.00 | 1.65% | 149 |
| Feb 5, 2026 | 62.16 | 62.16 | 61.97 | 61.98 | 61.98 | -0.29% | 45 |
| Feb 4, 2026 | 63.85 | 63.85 | 62.00 | 62.16 | 62.16 | -2.83% | 300 |
| Feb 3, 2026 | 61.50 | 63.98 | 61.50 | 63.97 | 63.97 | 4.71% | 690 |
| Feb 2, 2026 | 62.51 | 62.51 | 57.55 | 61.09 | 61.09 | 0.07% | 717 |
| Feb 1, 2026 | 62.00 | 63.85 | 60.50 | 61.05 | 61.05 | 1.50% | 235 |
| Jan 30, 2026 | 60.03 | 62.45 | 59.70 | 60.15 | 60.15 | -1.12% | 4,657 |
| Jan 29, 2026 | 66.99 | 66.99 | 60.00 | 60.83 | 60.83 | -4.02% | 3,138 |
| Jan 28, 2026 | 62.10 | 64.89 | 62.10 | 63.38 | 63.38 | 2.19% | 748 |
| Jan 27, 2026 | 65.77 | 65.77 | 61.01 | 62.02 | 62.02 | -1.56% | 966 |
| Jan 23, 2026 | 61.50 | 64.40 | 61.50 | 63.00 | 63.00 | -3.76% | 639 |
| Jan 22, 2026 | 63.45 | 65.70 | 63.40 | 65.46 | 65.46 | 3.17% | 894 |
| Jan 21, 2026 | 63.55 | 64.98 | 60.15 | 63.45 | 63.45 | -0.16% | 2,128 |
| Jan 20, 2026 | 72.00 | 72.95 | 61.95 | 63.55 | 63.55 | -11.72% | 12,714 |
| Jan 19, 2026 | 72.99 | 73.50 | 70.30 | 71.99 | 71.99 | -1.37% | 375 |
| Jan 16, 2026 | 76.97 | 76.97 | 71.21 | 72.99 | 72.99 | 0.69% | 172 |
| Jan 14, 2026 | 74.80 | 74.80 | 72.00 | 72.49 | 72.49 | 3.56% | 770 |
| Jan 13, 2026 | 70.05 | 71.90 | 66.10 | 70.00 | 70.00 | -3.18% | 1,768 |
| Jan 12, 2026 | 75.00 | 75.00 | 70.01 | 72.30 | 72.30 | -1.97% | 1,658 |
| Jan 9, 2026 | 73.79 | 73.99 | 71.01 | 73.75 | 73.75 | -0.97% | 1,465 |
| Jan 8, 2026 | 75.00 | 75.00 | 71.10 | 74.47 | 74.47 | 0.64% | 885 |
| Jan 7, 2026 | 75.00 | 76.40 | 73.00 | 74.00 | 74.00 | -1.33% | 1,386 |
| Jan 6, 2026 | 74.59 | 80.99 | 74.00 | 75.00 | 75.00 | 1.05% | 4,195 |
| Jan 5, 2026 | 74.05 | 75.15 | 72.60 | 74.22 | 74.22 | 2.23% | 2,062 |
| Jan 2, 2026 | 76.95 | 76.95 | 70.00 | 72.60 | 72.60 | -3.92% | 13,423 |
| Jan 1, 2026 | 75.75 | 77.10 | 75.20 | 75.56 | 75.56 | -0.25% | 3,952 |
| Dec 31, 2025 | 81.10 | 81.10 | 70.00 | 75.75 | 75.75 | -6.49% | 25,588 |
| Dec 30, 2025 | 82.00 | 84.60 | 81.01 | 81.01 | 81.01 | -0.75% | 755 |
| Dec 29, 2025 | 87.00 | 87.00 | 81.50 | 81.62 | 81.62 | -1.05% | 1,092 |
| Dec 26, 2025 | 85.67 | 85.67 | 81.10 | 82.49 | 82.49 | -1.80% | 364 |
| Dec 24, 2025 | 82.00 | 84.70 | 82.00 | 84.00 | 84.00 | 1.44% | 129 |
| Dec 23, 2025 | 84.00 | 85.70 | 82.00 | 82.81 | 82.81 | -1.64% | 926 |
| Dec 22, 2025 | 81.99 | 84.44 | 81.11 | 84.19 | 84.19 | 2.68% | 344 |
| Dec 19, 2025 | 85.00 | 85.00 | 81.05 | 81.99 | 81.99 | 1.38% | 465 |
| Dec 18, 2025 | 88.80 | 88.80 | 80.56 | 80.87 | 80.87 | -3.71% | 1,901 |
| Dec 17, 2025 | 82.71 | 86.00 | 81.21 | 83.99 | 83.99 | -0.67% | 560 |
| Dec 16, 2025 | 86.80 | 86.80 | 82.61 | 84.56 | 84.56 | -0.52% | 376 |
| Dec 15, 2025 | 80.30 | 88.69 | 80.30 | 85.00 | 85.00 | -0.98% | 373 |
| Dec 12, 2025 | 85.00 | 85.84 | 82.90 | 85.84 | 85.84 | 0.75% | 456 |
| Dec 11, 2025 | 83.50 | 87.45 | 82.60 | 85.20 | 85.20 | 5.45% | 3,054 |
| Dec 10, 2025 | 86.99 | 86.99 | 78.32 | 80.80 | 80.80 | 0.66% | 914 |
| Dec 9, 2025 | 78.78 | 82.45 | 78.78 | 80.27 | 80.27 | 1.89% | 741 |
| Dec 8, 2025 | 83.51 | 90.00 | 74.80 | 78.78 | 78.78 | -9.45% | 6,192 |
| Dec 5, 2025 | 83.01 | 87.00 | 83.01 | 87.00 | 87.00 | 3.01% | 137 |
| Dec 4, 2025 | 87.05 | 87.05 | 83.80 | 84.46 | 84.46 | -2.98% | 169 |
| Dec 3, 2025 | 82.00 | 87.05 | 82.00 | 87.05 | 87.05 | 3.73% | 1,783 |
| Dec 2, 2025 | 88.40 | 88.40 | 82.80 | 83.92 | 83.92 | -5.07% | 5,281 |