Morganite Crucible (India) Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Morganite Crucible (India) Ltd		MCap (aprox) 672 Crores	Symbol : 523160	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.4%	-13.4%	-11.9%		-20.9%	-19.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	1200	26.3	6.19k	2.2%
09-06-26	Tue	1173.7	-25.6	2k	-2.1%	Data Update : 7 PM
08-06-26	Mon	1199.3	-0.35	2.78k	0.0%	10-06-26 : 1200
05-06-26	Fri	1199.65	1.9	915	0.2%
04-06-26	Thu	1197.75	-2.2	2.48k	-0.2%	Compared to  :  01-06-26 1183.35
03-06-26	Wed	1199.95	5.5	387	0.5%
02-06-26	Tue	1194.45	11.1	1.87k	0.9%	7 Days %
01-06-26	Mon	1183.35	-35.6	1.66k	-2.9%	1.4%
29-05-26	Fri	1218.95	-9.05	1.03k	-0.7%
27-05-26	Wed	1228	-3.45	5.67k	-0.3%	Compared to  :  11-05-26 1385
26-05-26	Tue	1231.45	-2.25	1.8k	-0.2%
25-05-26	Mon	1233.7	3.8	2.09k	0.3%	1 Month %
22-05-26	Fri	1229.9	-4.75	1.65k	-0.4%	-13.4%
21-05-26	Thu	1234.65	-39.05	2.89k	-3.1%	.
20-05-26	Wed	1273.7	-24.2	1.06k	-1.9%	Compared to  :  10-04-26 1362.1
19-05-26	Tue	1297.9	-27.2	1.91k	-2.1%
18-05-26	Mon	1325.1	-46.1	435	-3.4%	2 Months %
15-05-26	Fri	1371.2	1.2	157	0.1%	-11.9%
14-05-26	Thu	1370	-32	2.06k	-2.3%
13-05-26	Wed	1402	50.05	1.13k	3.7%	Compared to  :  10-03-26
12-05-26	Tue	1351.95	-33.05	531	-2.4%
11-05-26	Mon	1385	-20	400	-1.4%	3 Months %
08-05-26	Fri	1405	35.95	265	2.6%
07-05-26	Thu	1369.05	-16.75	647	-1.2%
06-05-26	Wed	1385.8	12.35	1.21k	0.9%	Compared to  :  10-12-25 1517.45
05-05-26	Tue	1373.45	-9.35	569	-0.7%
04-05-26	Mon	1382.8	12.35	952	0.9%	6 Months %
30-04-26	Thu	1370.45	3.45	403	0.3%	-20.9%
29-04-26	Wed	1367	11.2	306	0.8%
28-04-26	Tue	1355.8	44.05	1.74k	3.4%	Compared to  :  10-06-25 1486.45
27-04-26	Mon	1311.75	-40.9	2.92k	-3.0%
24-04-26	Fri	1352.65	-80.2	1.75k	-5.6%	1 year %
23-04-26	Thu	1432.85	-60.7	1.85k	-4.1%	-19.3%
22-04-26	Wed	1493.55	-6.15	192	-0.4%
21-04-26	Tue	1499.7	2.45	324	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	1497.25	-29	308	-1.9%
17-04-26	Fri	1526.25	33.5	1.12k	2.2%
16-04-26	Thu	1492.75	48	954	3.3%
15-04-26	Wed	1444.75	74.15	441	5.4%
13-04-26	Mon	1370.6	8.5	436	0.6%
10-04-26	Fri	1362.1	59.25	413	4.5%
09-04-26	Thu	1302.85	15.85	2.21k	1.2%
08-04-26	Wed	1287	3.85	299	0.3%
07-04-26	Tue	1283.15	16	425	1.3%
06-04-26	Mon	1267.15	-19	157	-1.5%
02-04-26	Thu	1286.15	57.25	443	4.7%
01-04-26	Wed	1228.9	68.65	94	5.9%
30-03-26	Mon	1160.25	-25.15	1.44k	-2.1%
27-03-26	Fri	1185.4	-48.5	2.16k	-3.9%
25-03-26	Wed	1233.9	20.7	1.97k	1.7%
24-03-26	Tue	1213.2	20.2	428	1.7%
23-03-26	Mon	1193	-82.9	1.21k	-6.5%
20-03-26	Fri	1275.9	19.8	423	1.6%
19-03-26	Thu	1256.1	-53	1.15k	0.5%
18-03-26	Wed	1309.1	-26.3	6.41k	-2.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1335.4	-24.85	1.13k	-1.8%
26-02-26	Thu	1360.25	-21.25	1.07k	-1.5%
25-02-26	Wed	1381.5	-0.45	196	0.0%
24-02-26	Tue	1381.95	-24.7	2.39k	-1.8%
23-02-26	Mon	1406.65	-43.35	432	-3.0%
20-02-26	Fri	1450	38.3	885	2.7%
19-02-26	Thu	1411.7	-50.65	426	-3.5%
18-02-26	Wed	1462.35	18.3	878	1.3%
17-02-26	Tue	1444.05	9.1	1.58k	0.6%
16-02-26	Mon	1434.95	-75.4	619	-5.0%
13-02-26	Fri	1510.35	12	1.39k	0.8%
12-02-26	Thu	1498.35	31.7	324	2.2%
11-02-26	Wed	1466.65	16.85	267	1.2%
10-02-26	Tue	1449.8	-1.2	704	-0.1%
09-02-26	Mon	1451	2.3	1.39k	0.2%
06-02-26	Fri	1448.7	-63.2	662	-4.2%
05-02-26	Thu	1511.9	166.75	1.11k	12.4%
04-02-26	Wed	1345.15	-33.2	458	-2.4%
03-02-26	Tue	1378.35	45.15	259	3.4%
02-02-26	Mon	1333.2	8.2	691	0.6%
01-02-26	Sun	1325	-3.35	710	-0.3%
30-01-26	Fri	1328.35	4.4	821	0.3%
29-01-26	Thu	1323.95	-57.35	578	-4.2%
28-01-26	Wed	1381.3	5.3	129	0.4%
27-01-26	Tue	1376	8.7	147	0.6%
23-01-26	Fri	1367.3	-35.5	648	-2.5%
22-01-26	Thu	1402.8	-12.3	1.94k	-0.9%
21-01-26	Wed	1415.1	-42	801	-2.9%
20-01-26	Tue	1457.1	-13.4	195	-0.9%
19-01-26	Mon	1470.5	-0.2	92	0.0%
16-01-26	Fri	1470.7	-68.75	657	-4.5%
14-01-26	Wed	1539.45	-1.85	1.34k	-0.1%
13-01-26	Tue	1541.3	-12.55	2.69k	-0.8%
12-01-26	Mon	1553.85	10.6	589	0.7%
09-01-26	Fri	1543.25	-1.15	400	-0.1%
08-01-26	Thu	1544.4	0.3	415	0.0%
07-01-26	Wed	1544.1	-0.95	486	-0.1%
06-01-26	Tue	1545.05	0.05	598	0.0%
05-01-26	Mon	1545	0.15	947	0.0%
02-01-26	Fri	1544.85	-12.45	2.39k	-0.8%
01-01-26	Thu	1557.3	1.85	2.62k	0.1%
31-12-25	Wed	1555.45	22.2	4.99k	1.4%
30-12-25	Tue	1533.25	-21.25	1.66k	-1.4%
29-12-25	Mon	1554.5	21.6	4.56k	1.4%
26-12-25	Fri	1532.9	2.2	961	0.1%
24-12-25	Wed	1530.7	-7.3	863	-0.5%
23-12-25	Tue	1538	0.75	1.7k	0.0%
22-12-25	Mon	1537.25	-1.25	537	-0.1%
19-12-25	Fri	1538.5	1.65	141	0.1%
18-12-25	Thu	1536.85	-1.2	537	-0.1%
17-12-25	Wed	1538.05	-12.05	119	-0.8%
16-12-25	Tue	1550.1	10.1	505	0.7%
15-12-25	Mon	1540	-3.8	245	-0.2%
12-12-25	Fri	1543.8	-4.35	1.41k	-0.3%
11-12-25	Thu	1548.15	30.7	3.69k	2.0%
10-12-25	Wed	1517.45	-26.05	2.48k	-1.7%
09-12-25	Tue	1543.5	-3.3	1.1k	-0.2%
08-12-25	Mon	1546.8	-21.75	939	-1.4%
05-12-25	Fri	1568.55	22.4	1.01k	1.4%
04-12-25	Thu	1546.15	10.55	178	0.7%
03-12-25	Wed	1535.6	-20.15	365	-1.3%
02-12-25	Tue	1555.75	5.25	2.98k	0.3%
01-12-25	Mon	1550.5	10.45	8.34k	0.7%
28-11-25	Fri	1540.05	4.7	1.67k	0.3%
27-11-25	Thu	1535.35	10.5	4.16k	0.7%
26-11-25	Wed	1524.85	-43.3	3.38k	-2.8%
25-11-25	Tue	1568.15	0.6	576	0.0%
24-11-25	Mon	1567.55	-3.55	848	-0.2%
21-11-25	Fri	1571.1	-15.1	826	-1.0%
20-11-25	Thu	1586.2	30.15	2.81k	1.9%
19-11-25	Wed	1556.05	-8.3	3.69k	-0.5%
18-11-25	Tue	1564.35	13.15	1.25k	0.8%
17-11-25	Mon	1551.2	5.05	907	0.3%
14-11-25	Fri	1546.15	6.8	1.6k	0.4%
13-11-25	Thu	1539.35	-46.9	1.05k	-3.0%
12-11-25	Wed	1586.25	44.45	1.27k	2.9%
11-11-25	Tue	1541.8	-12.4	1.25k	-0.8%
10-11-25	Mon	1554.2	-2.8	1.5k	-0.2%
07-11-25	Fri	1557	-1.05	469	-0.1%
06-11-25	Thu	1558.05	-1.65	949	-0.1%
04-11-25	Tue	1559.7	-0.15	997	0.0%
03-11-25	Mon	1559.85	-2.25	678	-0.1%
31-10-25	Fri	1562.1	-7.6	2.82k	-0.5%
30-10-25	Thu	1569.7	-0.25	1.44k	0.0%
29-10-25	Wed	1569.95	-10.4	1.11k	-0.7%
28-10-25	Tue	1580.35	-1.25	396	-0.1%
27-10-25	Mon	1581.6	-10.25	279	-0.6%
24-10-25	Fri	1591.85	11.75	678	0.7%
23-10-25	Thu	1580.1	-4.2	679	-0.3%
21-10-25	Tue	1584.3	-15.85	246	-1.0%
20-10-25	Mon	1600.15	-14.4	80	-0.9%
17-10-25	Fri	1614.55	-39.65	1.27k	-2.4%
16-10-25	Thu	1654.2	62.4	5.1k	3.9%
15-10-25	Wed	1591.8	-0.45	735	0.0%
14-10-25	Tue	1592.25	2.85	4.02k	0.2%
13-10-25	Mon	1589.4	7.05	863	0.4%
10-10-25	Fri	1582.35	-10.65	1.13k	-0.7%
09-10-25	Thu	1593	-8.05	427	-0.5%
08-10-25	Wed	1601.05	-12.25	1.79k	-0.8%
07-10-25	Tue	1613.3	-2.95	1.14k	-0.2%
06-10-25	Mon	1616.25	19.85	1.82k	1.2%
03-10-25	Fri	1596.4	8.7	1.11k	0.5%
01-10-25	Wed	1587.7	-30.6	2.57k	-1.9%
30-09-25	Tue	1618.3	-14.95	3.82k	-0.9%
29-09-25	Mon	1633.25	10.4	1.69k	0.6%
26-09-25	Fri	1622.85	-12.85	2.75k	-0.8%
25-09-25	Thu	1635.7	-22.35	1.54k	-1.3%
24-09-25	Wed	1658.05	-24.95	3.18k	-1.5%
23-09-25	Tue	1683	8.9	1.47k	0.5%
22-09-25	Mon	1674.1	-1.05	2.03k	-0.1%
19-09-25	Fri	1675.15	-8.9	931	-0.5%
18-09-25	Thu	1684.05	-9.2	2.25k	-0.5%
17-09-25	Wed	1693.25	0	4.69k	0.0%
16-09-25	Tue	1693.25	-52.7	2.88k	-3.0%
15-09-25	Mon	1745.95	82.5	8.23k	5.0%
12-09-25	Fri	1663.45	1.35	1.32k	0.1%
11-09-25	Thu	1662.1	14.5	4.87k	0.9%
10-09-25	Wed	1647.6	-25.15	6.05k	-1.5%
09-09-25	Tue	1672.75	-2.95	4.03k	-0.2%
08-09-25	Mon	1675.7	8.85	5.44k	0.5%
05-09-25	Fri	1666.85	21.9	2.94k	1.3%
04-09-25	Thu	1644.95	-27.25	2.86k	-1.6%
03-09-25	Wed	1672.2	27.4	5k	1.7%
02-09-25	Tue	1644.8	-37.4	5.65k	-2.2%
01-09-25	Mon	1682.2	-55.2	6.13k	-3.2%
29-08-25	Fri	1737.4	-13.35	7.2k	-0.8%
28-08-25	Thu	1750.75	36.9	54k	2.2%
26-08-25	Tue	1713.85	142.45	53.64k	9.1%
25-08-25	Mon	1571.4	10.55	1.01k	0.7%
22-08-25	Fri	1560.85	43.6	5.31k	2.9%
21-08-25	Thu	1517.25	0.6	491	0.0%
20-08-25	Wed	1516.65	-22.7	1.18k	-1.5%
19-08-25	Tue	1539.35	-53.2	1.78k	-3.3%
18-08-25	Mon	1592.55	24.75	4.23k	1.6%
14-08-25	Thu	1567.8	-15.8	1.39k	-1.0%
13-08-25	Wed	1583.6	12.25	4.16k	0.8%
12-08-25	Tue	1571.35	106.55	12.13k	7.3%
11-08-25	Mon	1464.8	-41.05	1.65k	-2.7%
08-08-25	Fri	1505.85	-32.85	4.15k	-2.1%
07-08-25	Thu	1538.7	-24.45	3.55k	-1.6%
06-08-25	Wed	1563.15	49.8	2.86k	3.3%
05-08-25	Tue	1513.35	-58.45	4.77k	-3.7%
04-08-25	Mon	1571.8	113.1	8.15k	7.8%
01-08-25	Fri	1458.7	20.25	847	1.4%
31-07-25	Thu	1438.45	5.2	629	0.4%
30-07-25	Wed	1433.25	3.6	713	0.3%
29-07-25	Tue	1429.65	-23.35	716	-1.6%
28-07-25	Mon	1442.45	-12.8	479	-0.9%
25-07-25	Fri	1465.8	10.6	1.1k	0.7%
24-07-25	Thu	1455.2	3.35	566	0.2%
23-07-25	Wed	1451.85	2.85	1.72k	0.2%
22-07-25	Tue	1449	-4.3	461	-0.3%
21-07-25	Mon	1453.3	-1.35	1.71k	-0.1%
18-07-25	Fri	1454.65	-11.85	374	-0.8%
17-07-25	Thu	1466.5	20.1	232	1.4%
16-07-25	Wed	1446.4	18.35	1.34k	1.3%
15-07-25	Tue	1428.05	-46.95	3.25k	-3.2%
14-07-25	Mon	1475	4.85	57	0.3%
11-07-25	Fri	1470.15	0.35	290	0.0%
10-07-25	Thu	1469.8	20.55	192	1.4%
09-07-25	Wed	1449.25	-23.25	1.17k	-1.6%
08-07-25	Tue	1472.5	-8.65	172	-0.6%
07-07-25	Mon	1481.15	14.2	208	1.0%
04-07-25	Fri	1466.95	-31.95	593	-2.1%
03-07-25	Thu	1498.9	16.7	1.05k	1.1%
02-07-25	Wed	1482.2	17.05	127	1.2%
01-07-25	Tue	1465.15	-31.8	2.53k	-2.1%
30-06-25	Mon	1496.95	38.45	2.17k	2.6%
27-06-25	Fri	1458.5	-2.45	477	-0.2%
26-06-25	Thu	1460.95	-15	1.29k	-1.0%
25-06-25	Wed	1475.95	14.85	591	1.0%
24-06-25	Tue	1461.1	4.95	1.85k	0.3%
23-06-25	Mon	1456.15	26.3	2.85k	1.8%
20-06-25	Fri	1429.85	-31.4	1.78k	-2.1%
19-06-25	Thu	1461.25	9.65	607	0.7%
18-06-25	Wed	1451.6	-1.7	467	-0.1%
17-06-25	Tue	1453.3	5.7	1.61k	0.4%
16-06-25	Mon	1447.6	-25.6	2.28k	-1.7%
13-06-25	Fri	1473.2	3.85	949	0.3%
12-06-25	Thu	1469.35	-9.65	1.14k	-0.7%
11-06-25	Wed	1479	-7.45	1.26k	-0.5%
10-06-25	Tue	1486.45	55.65	5.13k	3.9%
09-06-25	Mon	1430.8	-8.2	807	-0.6%
06-06-25	Fri	1439	7.5	1.17k	0.5%