Morarjee Textiles Ltd

MORT
🏛️ Indien →
9.35
Letzte Aktualisierung: 2025-10-06
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
2023-12-29 22.90 23.35 22.86 22.90 0.0M
2023-12-28 23.30 23.33 22.77 22.98 0.0M
2023-12-27 23.39 25.52 22.55 23.30 0.0M
2023-12-26 22.70 22.93 22.60 22.93 0.0M
2023-12-22 22.45 24.05 21.95 22.55 0.0M
2023-12-21 21.01 22.50 21.00 22.10 0.0M
2023-12-20 23.30 23.80 20.50 21.46 0.0M
2023-12-19 23.45 23.45 23.20 23.21 0.0M
2023-12-18 23.35 23.55 23.00 23.49 0.0M
2023-12-15 23.68 23.68 23.27 23.29 0.0M
2023-12-14 24.19 24.19 23.15 23.62 0.0M
2023-12-13 23.43 24.12 23.43 23.72 0.0M
2023-12-12 23.81 24.43 23.81 23.89 0.0M
2023-12-11 24.10 24.10 23.70 23.90 0.0M
2023-12-08 24.00 24.35 23.80 23.99 0.0M
2023-12-07 24.50 24.50 23.60 23.85 0.0M
2023-12-06 24.86 25.00 24.00 24.36 0.0M
2023-12-05 25.75 25.75 24.63 24.85 0.0M
2023-12-04 26.00 27.00 25.51 25.66 0.0M
2023-12-01 24.25 26.75 24.25 25.89 0.0M
2023-11-30 26.25 26.25 23.89 24.00 0.0M
2023-11-29 25.53 26.90 25.25 25.69 0.0M
2023-11-28 24.29 26.70 24.29 25.03 0.0M
2023-11-24 23.00 25.50 22.42 24.79 0.0M
2023-11-23 23.40 23.45 22.88 22.88 0.0M
2023-11-22 24.02 24.20 23.00 23.00 0.0M
2023-11-21 24.20 24.20 23.50 23.55 0.0M
2023-11-20 23.51 24.40 23.51 23.81 0.0M
2023-11-17 24.35 24.35 23.55 24.00 0.0M
2023-11-16 24.45 24.70 23.65 23.86 0.0M
2023-11-15 23.00 24.90 23.00 24.49 0.0M
2023-11-13 24.00 24.15 22.90 23.05 0.0M
2023-11-12 24.25 24.25 23.10 24.00 0.0M
2023-11-10 23.35 23.75 23.14 23.27 0.0M
2023-11-09 22.55 24.00 21.36 23.13 0.0M
2023-11-08 25.00 25.15 23.85 23.96 0.0M
2023-11-07 24.80 25.45 24.04 25.45 0.0M
2023-11-06 24.60 24.60 24.13 24.25 0.0M
2023-11-03 25.50 25.50 24.05 24.58 0.0M
2023-11-02 25.70 25.70 23.70 24.05 0.0M
2023-11-01 23.55 25.55 23.55 24.28 0.0M
2023-10-31 25.00 25.00 23.01 23.82 0.0M
2023-10-30 21.00 24.40 20.95 23.91 0.0M
2023-10-27 21.00 21.74 20.45 20.62 0.0M
2023-10-26 20.15 21.00 19.70 20.43 0.0M
2023-10-25 21.75 21.95 20.10 20.75 0.0M
2023-10-23 22.30 22.30 19.65 20.14 0.0M
2023-10-20 23.49 23.50 22.85 22.99 0.0M
2023-10-19 22.70 23.10 22.30 22.90 0.0M
2023-10-18 23.59 23.85 22.60 22.78 0.0M
2023-10-17 23.10 24.80 23.00 23.67 0.0M
2023-10-16 23.51 24.10 23.25 23.61 0.0M
2023-10-13 24.45 24.65 23.70 23.99 0.0M
2023-10-12 24.95 25.00 23.57 24.64 0.0M
2023-10-11 23.50 25.65 22.36 24.32 0.1M
2023-10-10 22.65 23.00 22.35 22.99 0.0M
2023-10-09 23.81 23.95 22.25 22.65 0.0M
2023-10-06 22.05 24.00 21.90 23.19 0.1M
2023-10-05 20.80 22.85 20.80 22.03 0.1M
2023-10-04 20.90 21.30 20.50 20.99 0.0M
2023-10-03 21.30 21.55 21.00 21.35 0.0M
2023-09-29 20.80 21.35 20.00 21.24 0.0M
2023-09-28 21.00 21.30 20.50 21.11 0.0M
2023-09-27 21.30 21.39 21.00 21.39 0.0M
2023-09-26 21.35 21.35 21.29 21.29 0.0M
2023-09-25 21.00 21.69 21.00 21.26 0.0M
2023-09-22 21.55 21.70 21.25 21.60 0.0M
2023-09-21 22.15 22.30 21.10 21.25 0.0M
2023-09-20 22.01 22.50 21.65 22.00 0.0M
2023-09-18 21.80 22.62 21.55 22.16 0.0M
2023-09-15 22.15 22.20 21.30 21.65 0.0M
2023-09-14 21.85 22.90 21.30 22.12 0.0M
2023-09-13 21.15 21.85 20.90 21.32 0.0M
2023-09-12 22.00 22.15 21.11 21.45 0.0M
2023-09-11 22.45 22.55 21.55 21.99 0.0M
2023-09-08 22.50 23.50 21.85 22.06 0.0M
2023-09-07 20.35 23.82 20.35 22.96 0.2M
2023-09-06 20.69 20.70 19.65 19.85 0.0M
2023-09-05 20.22 21.45 20.22 20.29 0.0M
2023-09-04 21.00 21.10 20.35 20.63 0.0M
2023-09-01 21.25 21.30 20.70 20.70 0.0M
2023-08-31 21.96 23.20 21.30 21.35 0.0M
2023-08-30 21.10 23.35 21.10 22.12 0.0M
2023-08-29 22.42 24.26 22.33 22.84 0.1M
2023-08-28 20.14 22.60 20.05 22.01 0.1M
2023-08-25 21.27 21.62 19.95 20.15 0.0M
2023-08-24 22.35 22.35 21.33 21.51 0.0M
2023-08-23 21.94 23.09 21.35 22.35 0.1M
2023-08-22 20.22 22.23 20.00 21.46 0.1M
2023-08-21 18.70 21.20 18.25 20.64 0.0M
2023-08-18 17.51 18.75 17.51 18.75 0.0M
2023-08-17 19.49 19.49 18.60 18.80 0.0M
2023-08-16 17.50 19.65 17.50 19.07 0.0M
2023-08-14 18.62 19.20 18.62 19.00 0.0M
2023-08-11 19.45 19.45 18.65 19.00 0.0M
2023-08-10 19.25 19.55 18.47 18.60 0.0M
2023-08-09 18.45 19.75 18.20 19.23 0.1M
2023-08-08 18.65 18.75 18.30 18.30 0.0M
2023-08-07 18.25 18.69 17.96 18.22 0.0M
2023-08-04 18.55 19.40 18.25 18.32 0.0M
2023-08-03 20.00 20.00 18.06 18.32 0.0M
2023-08-02 18.94 18.97 18.40 18.40 0.0M
2023-08-01 18.80 19.30 18.25 18.46 0.0M
2023-07-31 18.25 18.80 18.00 18.45 0.0M
2023-07-28 18.10 18.65 17.11 18.01 0.0M
2023-07-27 18.45 18.45 18.15 18.30 0.0M
2023-07-26 18.11 18.35 18.06 18.06 0.0M
2023-07-25 18.31 18.95 18.28 18.28 0.0M
2023-07-24 17.30 19.45 17.30 18.54 0.0M
2023-07-21 18.50 19.00 17.60 18.61 0.0M
2023-07-20 19.60 19.60 17.71 18.72 0.0M
2023-07-19 18.25 18.95 17.86 18.52 0.0M
2023-07-18 18.15 18.57 17.91 17.98 0.0M
2023-07-17 18.20 19.75 17.01 18.05 0.0M
2023-07-14 17.90 18.35 17.32 17.77 0.0M
2023-07-13 18.00 18.50 17.55 17.81 0.0M
2023-07-12 18.15 18.60 17.50 17.99 0.0M
2023-07-11 18.23 18.23 17.83 17.94 0.0M
2023-07-10 18.65 19.38 18.00 18.30 0.0M
2023-07-07 19.19 19.19 18.00 18.28 0.0M
2023-07-06 18.20 18.47 17.82 18.10 0.0M
2023-07-05 18.40 18.40 18.00 18.01 0.0M
2023-07-04 18.50 19.00 17.65 18.13 0.0M
2023-07-03 18.25 18.50 17.80 17.91 0.0M
2023-06-30 18.60 18.60 18.25 18.30 0.0M
2023-06-28 18.70 18.70 18.66 18.70 0.0M
2023-06-27 18.95 19.04 18.75 18.93 0.0M
2023-06-26 18.05 19.24 18.05 18.99 0.0M
2023-06-23 19.15 19.20 18.80 18.80 0.0M
2023-06-22 19.40 19.65 18.95 19.35 0.0M
2023-06-21 20.18 20.18 18.85 18.95 0.0M
2023-06-20 19.33 19.80 18.20 19.35 0.0M
2023-06-19 19.40 19.85 19.33 19.33 0.0M
2023-06-16 19.75 20.00 19.20 19.26 0.0M
2023-06-15 20.30 20.30 19.00 19.11 0.0M
2023-06-14 18.90 19.89 18.85 19.58 0.0M
2023-06-13 18.45 18.90 18.30 18.75 0.0M
2023-06-12 18.17 19.10 18.17 18.34 0.0M
2023-06-09 17.30 19.15 17.30 18.38 0.0M
2023-06-08 18.65 19.35 18.00 18.60 0.0M
2023-06-07 18.30 18.89 17.80 18.44 0.0M
2023-06-06 17.60 18.05 17.35 17.86 0.0M
2023-06-05 17.91 18.50 17.59 17.59 0.0M
2023-06-02 18.50 18.95 17.60 17.78 0.0M
2023-06-01 17.50 18.89 17.50 18.15 0.0M
2023-05-31 18.77 18.77 17.66 18.14 0.0M
2023-05-30 18.78 18.78 18.10 18.10 0.0M
2023-05-29 18.70 19.00 18.05 18.25 0.0M
2023-05-26 18.90 18.95 18.02 18.45 0.0M
2023-05-25 18.01 18.80 18.01 18.21 0.0M
2023-05-24 18.40 18.90 18.00 18.47 0.0M
2023-05-23 18.40 18.90 18.40 18.62 0.0M
2023-05-22 18.41 18.75 18.41 18.41 0.0M
2023-05-19 18.50 18.63 18.30 18.61 0.0M
2023-05-18 19.25 19.30 18.66 18.95 0.0M
2023-05-17 18.66 19.20 18.47 18.81 0.0M
2023-05-16 19.25 19.38 18.81 19.16 0.0M
2023-05-15 19.30 19.65 18.70 19.03 0.0M
2023-05-12 18.90 19.84 18.56 19.00 0.0M
2023-05-11 18.80 19.04 18.80 18.90 0.0M
2023-05-10 18.80 19.35 18.65 19.00 0.0M
2023-05-09 18.26 19.00 18.26 18.73 0.0M
2023-05-08 19.00 19.00 18.74 18.81 0.0M
2023-05-05 19.25 22.05 18.72 18.80 0.0M
2023-05-04 18.65 19.25 18.65 18.97 0.0M
2023-05-03 19.25 19.44 18.70 18.86 0.0M
2023-05-02 19.15 19.45 18.62 18.90 0.0M
2023-04-28 20.19 20.19 18.84 18.90 0.0M
2023-04-27 19.35 19.60 18.90 19.03 0.0M
2023-04-26 20.00 20.24 18.36 18.74 0.0M
2023-04-25 18.90 19.48 18.81 19.15 0.0M
2023-04-24 17.50 20.00 17.50 18.94 0.0M
2023-04-21 19.80 19.95 18.85 19.25 0.0M
2023-04-20 19.70 20.20 19.40 19.42 0.0M
2023-04-19 19.15 19.50 18.76 18.99 0.0M
2023-04-18 19.75 20.12 19.14 19.21 0.0M
2023-04-17 17.70 20.00 17.70 19.75 0.0M
2023-04-13 19.75 20.00 19.55 19.95 0.0M
2023-04-12 20.95 20.95 19.45 19.92 0.0M
2023-04-11 20.30 20.90 19.35 20.02 0.0M
2023-04-10 17.53 19.95 17.53 19.17 0.0M
2023-04-06 19.57 20.20 18.78 19.21 0.0M
2023-04-05 17.45 19.90 17.45 18.93 0.0M
2023-04-03 17.05 17.74 17.02 17.45 0.0M
2023-03-31 17.00 18.80 16.70 17.01 0.0M
2023-03-29 16.70 17.50 16.15 16.87 0.0M
2023-03-28 16.75 17.00 16.40 16.45 0.0M
2023-03-27 17.89 18.00 17.00 17.13 0.0M
2023-03-24 18.23 18.23 17.35 17.89 0.0M
2023-03-23 18.09 18.34 17.85 18.11 0.0M
2023-03-22 18.58 20.00 18.20 18.33 0.0M
2023-03-21 18.50 18.76 17.80 18.43 0.0M
2023-03-20 20.00 20.00 17.50 18.08 0.0M
2023-03-17 17.50 20.04 17.50 18.35 0.0M
2023-03-16 18.45 18.45 16.60 17.36 0.0M
2023-03-15 18.31 19.50 18.31 18.35 0.0M
2023-03-14 18.90 19.55 18.10 18.31 0.0M
2023-03-13 18.55 19.54 18.45 19.33 0.0M
2023-03-10 19.60 19.65 19.00 19.58 0.0M
2023-03-09 19.70 19.95 19.50 19.60 0.0M
2023-03-08 19.68 20.15 19.55 19.86 0.0M
2023-03-06 19.89 20.80 19.45 19.68 0.0M
2023-03-03 20.60 20.69 20.30 20.30 0.0M
2023-03-02 20.30 20.59 20.05 20.10 0.0M
2023-03-01 20.40 22.22 19.96 20.78 0.0M
2023-02-28 19.95 21.40 19.90 20.25 0.0M
2023-02-27 20.80 21.30 19.95 20.50 0.0M
2023-02-24 19.85 21.45 19.85 20.70 0.0M
2023-02-23 20.80 20.90 19.25 20.40 0.0M
2023-02-22 21.00 21.35 21.00 21.35 0.0M
2023-02-21 21.75 21.95 20.95 21.55 0.0M
2023-02-20 19.00 22.50 19.00 21.75 0.0M
2023-02-17 21.55 21.95 20.60 20.95 0.0M
2023-02-16 21.00 22.60 20.85 21.40 0.0M
2023-02-15 22.15 23.95 21.20 21.40 0.0M
2023-02-14 19.85 23.50 19.30 23.00 0.1M
2023-02-13 24.30 24.30 19.50 19.70 0.0M
2023-02-10 20.50 20.55 19.50 20.45 0.0M
2023-02-09 19.00 20.85 19.00 20.65 0.0M
2023-02-08 21.40 21.65 20.50 20.85 0.0M
2023-02-07 23.40 23.40 20.45 20.55 0.0M
2023-02-06 18.80 25.00 18.80 21.20 0.0M
2023-02-03 21.10 22.60 20.60 21.10 0.0M
2023-02-02 20.25 23.20 20.25 21.75 0.0M
2023-02-01 21.90 22.25 20.55 20.95 0.0M
2023-01-31 21.55 23.10 21.15 21.70 0.0M
2023-01-30 20.35 21.15 20.20 20.40 0.0M
2023-01-27 20.30 21.20 19.55 19.70 0.0M
2023-01-25 21.00 21.05 21.00 21.05 0.0M
2023-01-24 25.25 25.25 21.20 21.20 0.0M
2023-01-23 21.50 21.90 21.50 21.50 0.0M
2023-01-20 22.35 22.35 21.55 21.75 0.0M
2023-01-19 19.00 23.20 19.00 22.05 0.0M
2023-01-18 21.30 22.25 21.30 21.60 0.0M
2023-01-17 21.90 23.00 21.30 21.65 0.0M
2023-01-16 22.40 22.60 21.65 21.90 0.0M
2023-01-13 21.80 22.40 21.40 22.35 0.0M
2023-01-12 22.30 22.95 21.20 21.25 0.0M
2023-01-11 22.55 23.00 22.10 22.35 0.0M
2023-01-10 23.50 24.20 22.60 22.80 0.0M
2023-01-09 23.75 23.75 22.10 22.15 0.0M
2023-01-06 22.75 25.40 22.75 23.35 0.0M
2023-01-05 22.60 23.25 21.50 21.55 0.0M
2023-01-04 23.20 23.35 22.40 22.75 0.0M
2023-01-03 22.65 23.30 22.60 22.60 0.0M
2023-01-02 23.50 24.00 22.50 23.30 0.0M