Morarjee Textiles Ltd (MORT)

MORT
🏛️ Indien →
9.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.65 31.65 28.95 28.95 0.1M
2021-12-30 33.65 33.65 30.45 30.45 0.2M
2021-12-29 31.00 32.05 31.00 32.05 0.0M
2021-12-28 29.70 30.55 29.70 30.55 0.0M
2021-12-27 28.30 29.10 27.00 29.10 0.1M
2021-12-24 27.75 27.75 25.15 27.75 0.3M
2021-12-23 25.95 26.45 25.00 26.45 0.0M
2021-12-22 22.90 24.05 21.90 24.05 0.0M
2021-12-21 21.10 23.20 21.10 21.90 0.1M
2021-12-20 20.05 22.45 19.90 21.10 0.1M
2021-12-17 25.00 25.00 21.30 22.05 0.1M
2021-12-16 21.45 23.25 20.85 23.25 0.2M
2021-12-15 20.40 21.45 20.00 21.15 0.1M
2021-12-14 20.10 21.45 20.10 20.40 0.1M
2021-12-13 20.60 20.95 19.15 20.40 0.1M
2021-12-10 19.85 20.45 18.85 19.25 0.0M
2021-12-09 19.70 19.70 18.20 19.25 0.0M
2021-12-08 20.45 20.45 18.65 18.75 0.0M
2021-12-07 17.80 19.25 17.80 19.25 0.1M
2021-12-06 17.75 18.50 17.35 17.50 0.0M
2021-12-03 17.60 17.90 17.00 17.75 0.0M
2021-12-02 16.70 17.85 16.70 17.15 0.0M
2021-12-01 17.00 17.60 16.60 17.20 0.0M
2021-11-30 17.80 18.00 16.75 17.10 0.0M
2021-11-29 16.90 17.60 16.70 17.30 0.0M
2021-11-26 17.65 18.15 17.20 17.45 0.0M
2021-11-25 17.90 17.90 16.90 17.65 0.0M
2021-11-24 16.65 17.90 16.65 17.25 0.0M
2021-11-23 16.90 17.40 16.05 17.05 0.0M
2021-11-22 18.00 18.00 16.35 16.65 0.0M
2021-11-18 17.60 18.30 17.10 17.15 0.0M
2021-11-17 18.40 18.40 17.60 17.70 0.0M
2021-11-16 17.75 18.20 17.25 17.75 0.0M
2021-11-15 18.55 18.75 17.25 17.40 0.0M
2021-11-12 18.50 19.00 17.80 18.15 0.0M
2021-11-11 18.00 19.30 17.95 18.40 0.0M
2021-11-10 19.40 19.90 18.45 18.65 0.0M
2021-11-09 19.00 19.25 18.40 19.00 0.0M
2021-11-08 19.55 19.55 18.20 18.85 0.0M
2021-11-04 18.60 18.95 18.05 18.65 0.0M
2021-11-03 18.05 18.70 18.05 18.15 0.0M
2021-11-02 18.30 19.20 18.25 18.30 0.0M
2021-11-01 19.15 19.60 18.25 18.60 0.0M
2021-10-29 17.65 19.00 17.25 18.80 0.0M
2021-10-28 18.65 18.80 17.70 18.10 0.0M
2021-10-27 18.70 19.30 18.30 18.35 0.0M
2021-10-26 19.00 19.95 18.25 18.55 0.0M
2021-10-25 19.05 19.50 18.00 19.10 0.0M
2021-10-22 19.20 19.50 18.60 18.70 0.0M
2021-10-21 17.65 18.60 17.65 18.60 0.0M
2021-10-20 18.50 18.50 17.60 17.75 0.0M
2021-10-19 19.65 19.65 18.40 18.50 0.0M
2021-10-18 18.55 19.85 18.55 19.30 0.0M
2021-10-14 20.40 20.45 19.10 19.30 0.0M
2021-10-13 19.05 20.50 19.05 20.00 0.1M
2021-10-12 21.75 21.75 19.75 19.85 0.2M
2021-10-11 20.75 20.75 20.75 20.75 0.0M
2021-10-08 19.80 19.80 19.80 19.80 0.0M
2021-10-07 18.90 18.90 18.90 18.90 0.0M
2021-10-06 18.00 18.00 18.00 18.00 0.0M
2021-10-05 16.65 17.15 16.15 17.15 0.0M
2021-10-04 16.90 16.90 16.15 16.35 0.0M
2021-10-01 16.85 17.30 16.35 16.55 0.0M
2021-09-30 15.80 16.55 15.75 16.55 0.0M
2021-09-29 16.40 16.45 15.50 15.80 0.0M
2021-09-28 15.70 15.80 15.10 15.80 0.0M
2021-09-27 15.20 15.70 15.00 15.05 0.0M
2021-09-24 15.95 15.95 15.00 15.35 0.0M
2021-09-23 15.70 16.15 15.60 15.75 0.0M
2021-09-22 15.90 16.10 15.50 15.80 0.0M
2021-09-21 16.10 16.10 15.25 15.85 0.0M
2021-09-20 16.30 16.30 15.25 15.60 0.0M
2021-09-17 16.75 16.75 15.65 15.70 0.0M
2021-09-16 16.50 17.00 15.70 16.20 0.0M
2021-09-15 16.90 17.10 16.50 16.50 0.0M
2021-09-14 16.95 17.40 16.40 16.45 0.0M
2021-09-13 15.75 16.95 15.75 16.70 0.0M
2021-09-09 15.90 16.15 15.45 16.15 0.0M
2021-09-08 15.30 16.00 15.30 15.40 0.0M
2021-09-07 16.10 16.10 15.40 15.60 0.0M
2021-09-06 16.50 16.65 15.70 15.70 0.0M
2021-09-03 16.80 16.80 15.95 16.50 0.0M
2021-09-02 16.85 16.85 16.00 16.15 0.0M
2021-09-01 17.00 17.00 16.30 16.75 0.0M
2021-08-31 17.05 17.05 16.10 16.25 0.0M
2021-08-30 16.10 16.25 15.75 16.25 0.0M
2021-08-27 14.85 15.70 14.75 15.50 0.0M
2021-08-26 15.65 15.90 14.95 15.30 0.0M
2021-08-25 14.75 15.40 14.55 15.20 0.0M
2021-08-24 15.40 15.75 14.65 14.70 0.0M
2021-08-23 15.75 16.05 15.00 15.40 0.0M
2021-08-20 15.95 16.00 15.30 15.75 0.0M
2021-08-18 16.10 16.70 15.45 15.55 0.0M
2021-08-17 16.00 17.10 16.00 16.10 0.0M
2021-08-16 16.30 17.10 16.30 16.40 0.0M
2021-08-13 17.70 17.85 16.20 16.45 0.0M
2021-08-12 16.05 17.40 16.05 17.05 0.0M
2021-08-11 17.00 17.45 16.65 16.65 0.0M
2021-08-10 18.60 18.85 17.50 17.50 0.0M
2021-08-09 19.10 19.70 18.25 18.40 0.0M
2021-08-06 18.30 19.20 18.30 19.00 0.0M
2021-08-05 18.60 19.40 18.15 18.30 0.0M
2021-08-04 19.30 19.85 18.70 19.00 0.0M
2021-08-03 19.95 20.15 19.20 19.50 0.0M
2021-08-02 18.90 20.00 18.90 19.40 0.0M
2021-07-30 19.40 20.20 19.00 19.25 0.0M
2021-07-29 20.55 20.55 19.20 19.75 0.0M
2021-07-28 18.45 19.75 17.95 19.70 0.1M
2021-07-27 19.00 19.10 18.50 18.85 0.0M
2021-07-26 19.00 19.25 18.40 18.50 0.0M
2021-07-23 18.45 19.55 18.45 18.60 0.0M
2021-07-22 19.85 19.85 18.35 18.95 0.0M
2021-07-20 19.45 20.00 18.85 19.00 0.1M
2021-07-19 19.70 20.70 19.40 19.45 0.1M
2021-07-16 21.10 21.15 20.20 20.40 0.0M
2021-07-15 21.30 21.70 20.30 20.70 0.0M
2021-07-14 21.60 21.70 20.55 21.05 0.1M
2021-07-13 20.75 20.75 20.50 20.75 0.0M
2021-07-12 19.00 19.80 18.15 19.80 0.1M
2021-07-09 20.00 20.00 18.90 18.90 0.1M
2021-07-08 20.90 20.90 19.70 19.85 0.0M
2021-07-07 20.70 21.30 19.80 20.45 0.1M
2021-07-06 21.95 22.20 20.80 20.80 0.1M
2021-07-05 23.50 23.95 21.85 21.85 0.2M
2021-07-02 22.50 23.50 20.90 23.00 0.1M
2021-07-01 21.00 22.45 20.20 22.00 0.2M
2021-06-30 19.55 20.60 18.10 20.50 0.3M
2021-06-29 17.25 19.00 16.85 18.75 0.0M
2021-06-28 17.90 18.20 17.40 17.45 0.0M
2021-06-25 18.30 18.85 17.75 17.85 0.0M
2021-06-24 19.00 19.00 18.10 18.30 0.0M
2021-06-23 19.35 19.50 16.80 18.85 0.0M
2021-06-22 17.05 18.75 16.95 18.55 0.1M
2021-06-21 17.00 17.40 16.50 17.05 0.0M
2021-06-18 17.95 18.40 16.55 17.00 0.0M
2021-06-17 18.95 19.00 17.40 17.60 0.0M
2021-06-16 18.50 18.90 17.50 18.70 0.0M
2021-06-15 18.10 19.40 17.75 18.10 0.0M
2021-06-14 18.35 19.20 17.25 18.90 0.0M
2021-06-11 19.35 19.35 18.25 18.75 0.0M
2021-06-10 18.95 19.65 18.45 18.95 0.1M
2021-06-09 19.70 19.90 18.00 18.20 0.1M
2021-06-08 17.25 18.55 16.90 18.50 0.1M
2021-06-07 17.20 17.20 16.20 16.90 0.1M
2021-06-04 16.95 17.00 16.40 16.65 0.0M
2021-06-03 16.25 17.15 16.25 16.60 0.0M
2021-06-02 16.40 16.75 15.70 16.45 0.0M
2021-06-01 16.75 17.00 15.50 16.40 0.0M
2021-05-31 15.60 16.20 14.85 16.20 0.1M
2021-05-28 16.85 16.85 15.45 15.45 0.0M
2021-05-27 16.60 16.95 16.00 16.25 0.0M
2021-05-26 15.95 16.40 15.40 16.15 0.0M
2021-05-25 16.30 16.30 15.05 15.65 0.0M
2021-05-24 15.25 16.45 15.15 15.75 0.0M
2021-05-21 16.90 16.95 15.75 15.80 0.0M
2021-05-20 16.60 17.50 16.55 16.55 0.0M
2021-05-19 17.40 17.40 17.10 17.40 0.0M
2021-05-18 16.60 16.60 16.60 16.60 0.0M
2021-05-17 15.35 15.85 15.35 15.85 0.0M
2021-05-14 14.80 15.10 14.30 15.10 0.0M
2021-05-12 14.45 14.50 14.00 14.40 0.0M
2021-05-11 13.95 14.15 13.95 14.10 0.0M
2021-05-10 14.00 14.30 13.50 13.95 0.0M
2021-05-07 14.25 14.25 13.80 13.90 0.0M
2021-05-06 14.60 14.60 13.80 13.95 0.0M
2021-05-05 14.25 14.30 13.90 14.05 0.0M
2021-05-04 14.00 14.35 13.55 13.65 0.0M
2021-05-03 14.40 14.40 13.80 13.90 0.0M
2021-04-30 14.35 14.40 13.70 13.80 0.0M
2021-04-29 14.65 14.85 13.80 13.85 0.0M
2021-04-28 14.90 14.90 13.95 14.35 0.0M
2021-04-27 13.95 14.80 13.95 14.45 0.0M
2021-04-26 14.35 14.40 13.95 14.10 0.0M
2021-04-23 14.05 14.60 14.00 14.05 0.0M
2021-04-22 13.95 14.85 13.95 14.00 0.0M
2021-04-20 14.75 14.75 14.25 14.35 0.0M
2021-04-19 14.80 15.65 14.75 14.95 0.0M
2021-04-16 16.30 16.30 15.10 15.50 0.0M
2021-04-15 15.50 15.55 14.95 15.55 0.0M
2021-04-13 14.40 14.85 13.90 14.85 0.0M
2021-04-12 14.70 14.70 14.15 14.15 0.0M
2021-04-09 15.20 15.20 14.80 14.85 0.0M
2021-04-08 14.40 15.30 14.40 14.75 0.0M
2021-04-07 15.70 15.70 14.70 14.95 0.0M
2021-04-06 15.45 15.80 14.40 15.20 0.0M
2021-04-05 14.70 15.25 14.10 15.10 0.0M
2021-04-01 13.80 14.90 13.80 14.75 0.0M
2021-03-31 15.15 15.15 14.05 14.20 0.0M
2021-03-30 14.50 14.85 13.95 14.70 0.0M
2021-03-26 14.90 14.90 14.05 14.15 0.0M
2021-03-25 14.70 15.30 14.35 14.40 0.0M
2021-03-24 15.55 15.75 15.05 15.10 0.0M
2021-03-23 15.50 16.20 15.25 15.80 0.0M
2021-03-22 16.40 16.45 15.20 15.70 0.0M
2021-03-19 15.05 16.20 14.70 16.00 0.0M
2021-03-18 16.30 16.70 15.45 15.45 0.0M
2021-03-17 16.75 17.15 16.15 16.25 0.0M
2021-03-16 16.90 17.50 16.20 16.95 0.0M
2021-03-15 16.55 17.25 15.75 16.90 0.0M
2021-03-12 17.50 17.80 16.55 16.55 0.0M
2021-03-10 17.15 17.90 16.45 17.40 0.1M
2021-03-09 18.45 18.45 17.00 17.15 0.1M
2021-03-08 16.40 17.65 16.40 17.65 0.1M
2021-03-05 14.80 16.05 14.75 16.05 0.1M
2021-03-04 14.00 14.95 13.05 14.60 0.0M
2021-03-03 14.00 14.90 13.65 13.90 0.0M
2021-03-02 13.75 14.10 13.00 13.80 0.0M
2021-03-01 14.40 14.40 12.10 12.85 0.0M
2021-02-26 14.10 14.10 12.25 13.35 0.0M
2021-02-25 13.30 13.35 12.50 12.95 0.0M
2021-02-24 12.50 13.75 12.50 12.85 0.0M
2021-02-23 13.55 13.55 12.70 12.75 0.0M
2021-02-22 13.35 13.35 12.70 12.75 0.0M
2021-02-19 13.80 13.80 12.70 12.90 0.0M
2021-02-18 13.25 13.90 12.85 12.95 0.0M
2021-02-17 13.85 14.80 13.05 13.30 0.0M
2021-02-16 13.95 14.10 12.65 13.85 0.0M
2021-02-15 13.00 13.65 12.40 13.65 0.0M
2021-02-12 12.50 12.55 12.30 12.45 0.0M
2021-02-11 12.80 12.80 12.25 12.45 0.0M
2021-02-10 13.60 13.70 12.60 13.25 0.0M
2021-02-09 12.00 13.20 11.45 13.10 0.1M
2021-02-08 12.75 12.75 11.25 12.00 0.0M
2021-02-05 11.75 13.25 11.75 12.35 0.0M
2021-02-04 12.25 12.75 11.90 12.05 0.0M
2021-02-03 12.30 12.85 12.30 12.50 0.0M
2021-02-02 12.50 12.85 12.35 12.45 0.0M
2021-02-01 13.60 13.60 12.55 12.75 0.0M
2021-01-29 13.45 13.45 12.65 13.05 0.0M
2021-01-28 12.85 13.45 12.85 13.30 0.0M
2021-01-27 13.20 13.85 12.55 12.85 0.0M
2021-01-25 13.20 13.20 12.05 13.20 0.0M
2021-01-22 13.00 13.20 12.60 12.60 0.0M
2021-01-21 12.50 13.40 12.50 13.25 0.0M
2021-01-20 12.45 13.50 12.45 13.15 0.0M
2021-01-19 12.70 12.95 12.50 12.95 0.0M
2021-01-18 13.50 13.50 12.70 12.70 0.0M
2021-01-15 13.00 13.65 13.00 13.35 0.0M
2021-01-14 13.10 13.75 12.90 13.65 0.0M
2021-01-13 13.15 13.90 13.15 13.55 0.0M
2021-01-12 14.25 14.35 13.30 13.75 0.0M
2021-01-11 14.15 14.50 13.60 13.95 0.0M
2021-01-08 14.45 14.45 13.15 14.15 0.0M
2021-01-07 14.15 14.60 13.75 13.80 0.0M
2021-01-06 13.80 14.35 13.80 14.05 0.0M
2021-01-05 13.70 14.50 13.70 13.95 0.0M
2021-01-04 14.70 14.70 13.45 14.40 0.0M
2021-01-01 13.90 14.75 13.90 14.15 0.0M