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
2024-12-31 10.30 10.82 9.97 10.20 0.0M
2024-12-30 11.07 11.07 10.20 10.35 0.0M
2024-12-27 10.80 10.99 10.55 10.56 0.0M
2024-12-26 11.58 11.58 10.68 11.08 0.0M
2024-12-24 11.98 11.98 11.00 11.08 0.0M
2024-12-23 11.69 11.69 10.80 11.49 0.0M
2024-12-20 11.00 11.34 10.85 11.15 0.0M
2024-12-19 10.66 11.21 10.66 10.80 0.0M
2024-12-18 11.83 11.90 11.23 11.23 0.0M
2024-12-17 11.85 12.74 11.54 11.83 0.0M
2024-12-16 12.27 12.39 11.72 12.15 0.0M
2024-12-13 12.69 12.69 11.70 11.80 0.0M
2024-12-12 12.30 12.80 11.71 12.14 0.0M
2024-12-11 11.50 12.45 11.50 12.24 0.0M
2024-12-10 12.23 12.23 11.21 11.86 0.0M
2024-12-09 12.39 12.39 11.42 11.67 0.0M
2024-12-06 11.57 11.89 11.50 11.86 0.0M
2024-12-05 11.00 11.53 11.00 11.33 0.0M
2024-12-04 10.95 11.02 10.20 11.02 0.0M
2024-12-03 10.92 10.94 10.00 10.50 0.0M
2024-12-02 10.42 10.42 9.95 10.42 0.0M
2024-11-29 9.93 9.93 9.11 9.93 0.0M
2024-11-28 9.31 9.63 8.92 9.46 0.0M
2024-11-27 8.55 9.30 8.55 9.25 0.0M
2024-11-26 8.56 9.29 8.56 8.87 0.0M
2024-11-25 9.00 9.39 8.65 8.99 0.0M
2024-11-22 8.95 9.38 8.65 9.00 0.0M
2024-11-21 9.49 9.49 8.77 8.95 0.0M
2024-11-19 9.74 9.74 8.85 9.22 0.0M
2024-11-18 9.85 9.85 9.00 9.28 0.0M
2024-11-14 10.14 10.14 9.17 9.41 0.0M
2024-11-13 9.79 10.15 9.44 9.66 0.0M
2024-11-12 10.33 10.33 9.52 9.79 0.0M
2024-11-11 10.39 10.39 9.61 9.84 0.0M
2024-11-08 10.39 10.40 9.80 9.90 0.0M
2024-11-07 10.67 10.67 9.91 10.06 0.0M
2024-11-06 10.00 10.21 10.00 10.18 0.0M
2024-11-05 9.71 10.19 9.71 10.15 0.0M
2024-11-04 10.75 10.75 9.95 10.11 0.0M
2024-11-01 9.60 10.49 9.60 10.39 0.0M
2024-10-31 10.50 10.54 9.71 10.09 0.0M
2024-10-30 10.38 10.38 9.62 10.10 0.0M
2024-10-29 10.20 10.20 9.56 9.96 0.0M
2024-10-28 10.35 10.35 9.55 9.96 0.0M
2024-10-25 10.43 10.43 9.63 9.97 0.0M
2024-10-24 9.42 10.35 9.42 9.99 0.0M
2024-10-23 10.13 10.30 9.70 9.87 0.0M
2024-10-22 10.65 11.14 10.11 10.13 0.0M
2024-10-21 10.55 11.02 10.55 10.65 0.0M
2024-10-18 11.22 11.63 10.74 11.02 0.0M
2024-10-17 11.25 11.31 11.00 11.22 0.0M
2024-10-16 10.68 10.78 10.30 10.78 0.0M
2024-10-15 10.89 10.97 10.11 10.27 0.0M
2024-10-14 10.75 11.15 10.16 10.45 0.1M
2024-10-11 10.65 10.95 10.55 10.69 0.0M
2024-10-10 11.84 11.84 10.82 10.95 0.0M
2024-10-09 11.55 11.79 11.07 11.29 0.0M
2024-10-08 11.52 11.90 11.52 11.55 0.0M
2024-10-07 11.90 12.44 11.31 12.13 0.0M
2024-10-04 12.14 12.59 11.65 11.86 0.0M
2024-10-03 11.81 12.96 11.73 12.14 0.0M
2024-10-01 11.62 12.47 11.60 12.35 0.0M
2024-09-30 11.88 12.00 11.88 11.88 0.0M
2024-09-23 12.51 12.51 12.51 12.51 0.0M
2024-09-16 13.95 14.42 13.17 13.17 0.0M
2024-09-09 13.87 13.87 13.87 13.87 0.0M
2024-09-02 15.37 15.37 14.60 14.60 0.0M
2024-08-26 15.00 15.37 14.64 15.37 0.2M
2024-08-23 14.64 14.64 14.64 14.64 0.0M
2024-08-22 13.95 13.95 13.95 13.95 0.0M
2024-08-21 13.29 13.29 13.29 13.29 0.0M
2024-08-20 12.11 12.66 12.00 12.66 0.0M
2024-08-19 11.12 12.06 11.12 12.06 0.0M
2024-08-16 12.04 12.05 11.28 11.49 0.0M
2024-08-14 12.59 12.59 11.48 11.51 0.0M
2024-08-13 12.21 12.71 12.07 12.09 0.0M
2024-08-12 13.79 13.79 12.50 12.71 0.0M
2024-08-09 13.00 13.23 12.11 13.16 0.0M
2024-08-08 12.30 12.60 12.12 12.60 0.0M
2024-08-07 11.01 12.00 11.01 12.00 0.0M
2024-08-06 11.94 12.00 11.34 11.43 0.1M
2024-08-05 12.02 12.19 11.94 11.94 0.1M
2024-08-02 12.92 12.92 12.00 12.57 0.1M
2024-08-01 12.31 12.31 12.31 12.31 0.1M
2024-07-29 11.73 11.73 11.73 11.73 0.0M
2024-07-22 12.35 12.35 12.35 12.35 0.0M
2024-07-15 13.00 13.00 13.00 13.00 0.0M
2024-07-08 13.69 13.69 13.69 13.69 0.0M
2024-07-01 14.42 14.42 14.42 14.42 0.0M
2024-06-24 15.18 15.18 15.18 15.18 0.0M
2024-06-18 15.98 15.98 15.22 15.98 0.1M
2024-06-14 15.22 15.22 15.22 15.22 0.0M
2024-06-13 14.50 14.50 14.50 14.50 0.0M
2024-06-12 13.81 13.81 13.81 13.81 0.0M
2024-06-11 12.64 13.16 12.64 13.16 0.0M
2024-06-10 11.45 12.54 11.45 12.54 0.0M
2024-06-07 12.05 12.50 11.90 11.95 0.2M
2024-06-06 12.60 13.65 12.50 12.50 0.1M
2024-06-05 13.15 13.15 13.15 13.15 0.0M
2024-06-04 14.00 14.00 13.85 13.85 0.0M
2024-06-03 14.55 15.00 14.55 14.55 0.1M
2024-05-27 15.30 15.30 15.30 15.30 0.0M
2024-05-21 16.10 16.10 16.10 16.10 0.0M
2024-05-13 16.95 16.95 16.95 16.95 0.0M
2024-05-06 17.80 17.80 17.80 17.80 0.0M
2024-04-29 18.70 18.70 18.70 18.70 0.0M
2024-04-22 19.65 19.65 19.65 19.65 0.0M
2024-04-15 20.65 20.65 20.65 20.65 0.0M
2024-04-08 22.50 22.55 20.45 21.70 0.0M
2024-04-05 21.40 21.65 20.10 21.50 0.0M
2024-04-04 20.60 20.65 19.00 20.65 0.1M
2024-04-03 19.65 19.70 19.10 19.70 0.1M
2024-04-02 18.80 18.80 18.80 18.80 0.0M
2024-04-01 17.50 17.95 17.50 17.95 0.0M
2024-03-28 18.45 18.70 17.00 17.10 0.1M
2024-03-27 18.00 18.45 17.55 17.90 0.1M
2024-03-26 18.50 18.85 17.70 18.00 0.0M
2024-03-22 19.00 19.25 18.05 18.30 0.0M
2024-03-21 19.25 19.30 18.70 18.80 0.0M
2024-03-20 19.10 19.80 18.15 18.50 0.0M
2024-03-19 19.70 19.70 18.80 19.05 0.0M
2024-03-18 20.20 20.20 19.00 19.20 0.1M
2024-03-15 20.60 20.60 19.00 19.35 0.0M
2024-03-14 18.20 20.05 18.20 19.75 0.0M
2024-03-13 19.35 19.80 19.10 19.10 0.0M
2024-03-12 21.25 21.25 20.10 20.10 0.1M
2024-03-11 21.90 22.00 21.00 21.15 0.0M
2024-03-07 21.75 22.20 20.65 21.65 0.0M
2024-03-06 22.50 22.50 21.50 21.55 0.1M
2024-03-05 22.45 23.45 22.40 22.60 0.0M
2024-03-04 23.45 23.45 22.30 22.90 0.0M
2024-03-02 23.40 23.40 22.05 22.50 0.0M
2024-03-01 23.70 23.70 22.35 22.55 0.0M
2024-02-29 22.80 23.70 22.05 23.05 0.0M
2024-02-28 23.75 23.90 22.80 23.00 0.0M
2024-02-27 24.40 24.80 23.55 23.75 0.1M
2024-02-26 26.30 26.30 24.40 24.45 0.1M
2024-02-23 25.50 25.85 25.00 25.65 0.1M
2024-02-22 24.05 25.30 24.00 25.10 0.1M
2024-02-21 24.75 25.40 24.10 24.40 0.0M
2024-02-20 24.50 25.70 24.10 24.75 0.1M
2024-02-19 24.25 25.00 24.20 24.50 0.1M
2024-02-16 25.90 25.90 23.75 24.45 0.1M
2024-02-15 25.00 25.95 23.75 24.95 0.0M
2024-02-14 24.65 25.70 23.95 24.85 0.0M
2024-02-13 25.30 26.25 25.05 25.20 0.1M
2024-02-12 27.70 27.70 26.35 26.35 0.1M
2024-02-09 27.00 28.50 26.15 27.70 0.1M
2024-02-08 27.15 27.70 26.50 27.15 0.1M
2024-02-07 27.00 27.80 26.20 27.15 0.1M
2024-02-06 27.05 27.25 26.30 26.75 0.1M
2024-02-05 27.90 28.00 27.00 27.05 0.1M
2024-02-02 28.40 28.60 27.40 27.65 0.1M
2024-02-01 27.65 28.75 27.55 28.35 0.1M
2024-01-31 29.20 30.85 29.00 29.00 0.2M
2024-01-30 28.30 32.00 28.30 30.50 1.6M
2024-01-29 28.75 28.75 26.75 27.90 0.3M
2024-01-25 26.30 28.85 26.20 28.00 0.4M
2024-01-24 26.30 26.30 25.05 26.15 0.2M
2024-01-23 27.95 27.95 25.55 25.80 0.4M
2024-01-20 30.50 30.50 28.25 28.70 0.6M
2024-01-19 26.00 30.35 25.55 30.10 1.8M
2024-01-18 26.10 26.55 24.50 25.30 0.2M
2024-01-17 26.00 27.00 25.10 25.55 0.2M
2024-01-16 28.20 28.45 26.00 26.45 0.2M
2024-01-15 29.20 29.20 28.05 28.30 0.2M
2024-01-12 28.75 30.50 28.55 29.05 0.4M
2024-01-11 29.35 29.60 27.85 28.95 0.3M
2024-01-10 29.75 29.85 28.10 28.85 0.5M
2024-01-09 30.20 32.80 28.70 29.40 3.8M
2024-01-08 24.00 28.20 23.50 28.20 2.4M
2024-01-05 24.45 24.45 23.35 23.50 0.1M
2024-01-04 23.15 24.55 23.15 23.80 0.3M
2024-01-03 23.10 23.50 23.00 23.15 0.1M
2024-01-02 23.50 23.90 22.90 23.05 0.1M
2024-01-01 23.55 23.85 23.05 23.65 0.0M