Skip to main content
Murae Organisor Limited (BOM:542724)
India flag India · Delayed Price · Currency is INR
0.210
+0.010 (5.00%)
At close: Mar 10, 2026

Murae Organisor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.210.200.200.20-5,663,341
Mar 6, 20260.210.210.200.200.20-4.76%5,778,018
Mar 5, 20260.210.210.200.210.215.00%6,336,053
Mar 4, 20260.200.210.200.200.20-4.76%9,136,643
Mar 2, 20260.210.220.210.210.21-4.55%17,260,570
Feb 27, 20260.220.230.210.220.22-4,205,413
Feb 26, 20260.220.230.210.220.22-5,547,084
Feb 25, 20260.220.220.210.220.224.76%6,381,004
Feb 24, 20260.220.230.210.210.21-4.55%6,878,163
Feb 23, 20260.220.230.210.220.22-5,736,661
Feb 20, 20260.220.230.210.220.22-4,273,776
Feb 19, 20260.220.230.210.220.22-6,756,017
Feb 18, 20260.220.230.220.220.22-6,598,159
Feb 17, 20260.230.230.220.220.22-4.35%5,908,942
Feb 16, 20260.220.230.220.230.234.55%6,864,008
Feb 13, 20260.220.230.210.220.22-5,434,125
Feb 12, 20260.220.230.220.220.22-4.35%12,005,770
Feb 11, 20260.230.240.230.230.23-4.17%7,597,416
Feb 10, 20260.240.240.230.240.24-9,467,120
Feb 9, 20260.240.250.240.240.24-4.00%6,187,312
Feb 6, 20260.260.260.250.250.25-3.85%10,461,650
Feb 5, 20260.270.270.260.260.26-3.70%11,625,100
Feb 4, 20260.260.270.250.270.278.00%47,780,460
Feb 3, 20260.240.250.240.250.258.70%16,603,530
Feb 2, 20260.210.230.200.230.239.52%53,640,410
Feb 1, 20260.200.210.200.210.215.00%9,770,383
Jan 30, 20260.200.210.200.200.20-15,122,980
Jan 29, 20260.200.210.200.200.20-18,811,630
Jan 28, 20260.210.210.200.200.20-4.76%16,616,660
Jan 27, 20260.220.230.200.210.21-4.55%37,582,320
Jan 23, 20260.230.230.220.220.22-4.35%11,119,670
Jan 22, 20260.230.230.220.230.23-9,519,784
Jan 21, 20260.240.240.220.230.23-4.17%17,621,240
Jan 20, 20260.240.250.230.240.24-17,936,410
Jan 19, 20260.240.250.230.240.24-12,071,540
Jan 16, 20260.250.250.240.240.24-4.00%13,333,960
Jan 14, 20260.250.250.240.250.254.17%8,262,534
Jan 13, 20260.240.260.240.240.24-4.00%22,532,200
Jan 12, 20260.270.270.250.250.25-7.41%29,337,930
Jan 9, 20260.260.270.260.270.27-7,029,486
Jan 8, 20260.270.280.260.270.27-16,869,497
Jan 7, 20260.270.270.250.270.273.85%16,168,130
Jan 6, 20260.260.270.250.260.26-11,563,990
Jan 5, 20260.270.270.260.260.26-3.70%10,943,060
Jan 2, 20260.270.270.250.270.27-15,849,980
Jan 1, 20260.260.270.260.270.273.85%8,468,336
Dec 31, 20250.280.280.260.260.26-7.14%16,085,920
Dec 30, 20250.290.290.270.280.28-3.45%13,845,130
Dec 29, 20250.290.300.280.290.29-30,078,850
Dec 26, 20250.280.290.270.290.297.41%21,334,760
Dec 24, 20250.310.310.270.270.27-6.90%62,458,296
Dec 23, 20250.280.290.270.290.297.41%18,482,360
Dec 22, 20250.250.270.240.270.278.00%39,165,930
Dec 19, 20250.260.260.250.250.25-3.85%17,083,190
Dec 18, 20250.260.260.250.260.264.00%9,489,123
Dec 17, 20250.250.260.250.250.25-9,343,655
Dec 16, 20250.260.260.250.250.25-3.85%8,995,885
Dec 15, 20250.270.270.250.260.26-12,540,970
Dec 12, 20250.270.270.250.260.26-14,786,430
Dec 11, 20250.260.270.250.260.26-26,520,400
Dec 10, 20250.280.280.260.260.26-7.14%18,741,490
Dec 9, 20250.270.280.250.280.283.70%34,430,820
Dec 8, 20250.280.280.260.270.27-13,112,080
Dec 5, 20250.270.280.260.270.27-22,123,440
Dec 4, 20250.270.280.260.270.27-24,899,519
Dec 3, 20250.280.280.260.270.27-34,364,850
Dec 2, 20250.280.290.270.270.27-3.57%26,203,070
Dec 1, 20250.280.290.270.280.28-40,095,930
Nov 28, 20250.290.290.280.280.28-3.45%18,410,518
Nov 27, 20250.300.300.280.290.29-26,522,734
Nov 26, 20250.290.300.280.290.29-30,098,210
Nov 25, 20250.290.300.280.290.29-41,238,560
Nov 24, 20250.290.290.280.290.293.57%12,799,800
Nov 21, 20250.270.280.270.280.283.70%12,999,670
Nov 20, 20250.270.280.270.270.27-3.57%23,711,010
Nov 19, 20250.280.290.280.280.28-3.45%26,772,360
Nov 18, 20250.290.290.290.290.29-3.33%5,345,850
Nov 17, 20250.300.310.300.300.30-3.23%13,809,930
Nov 14, 20250.320.320.310.310.31-3.13%33,426,080
Nov 13, 20250.320.320.310.320.323.23%13,527,000
Nov 12, 20250.300.310.300.310.313.33%25,370,510
Nov 11, 20250.300.300.290.300.303.45%38,873,350
Nov 10, 20250.290.290.280.290.293.57%20,917,970
Nov 7, 20250.270.280.260.280.283.70%35,538,300
Nov 6, 20250.270.270.260.270.27-22,485,420
Nov 4, 20250.270.280.260.270.27-35,923,070
Nov 3, 20250.260.280.260.270.27-82,592,650
Oct 31, 20250.270.270.270.270.27-3.57%12,557,310
Oct 30, 20250.290.290.280.280.28-3.45%25,949,990
Oct 29, 20250.270.290.270.290.293.57%116,663,700
Oct 28, 20250.280.280.280.280.28-3.45%14,504,160
Oct 27, 20250.300.300.290.290.29-3.33%34,736,580
Oct 24, 20250.300.320.300.300.30-3.23%36,868,200
Oct 23, 20250.310.320.310.310.31-3.13%22,212,300
Oct 21, 20250.340.340.320.320.32-3.03%91,286,400
Oct 20, 20250.320.330.310.330.333.13%94,037,380
Oct 17, 20250.320.320.320.320.32-3.03%14,947,610
Oct 16, 20250.330.330.330.330.33-2.94%14,013,120
Oct 15, 20250.340.340.340.340.34-2.86%12,321,240
Oct 14, 20250.350.360.350.350.35-2.78%109,587,100