Morganite Crucible (India) Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	Morganite Crucible (India) Ltd		MCap (aprox) 1089.2 Crores	Symbol : 523160	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.9%	11.3%	46.5%	35.1%	61.8%	17.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	1917.65	-10.95	3.03k	-0.6%
25-09-26	Fri	1928.6	-31.55	4.38k	-1.6%	Data Update : 7 PM
24-09-26	Thu	1960.15	-24.15	2.53k	-1.2%	28-09-26 : 1917.65
23-09-26	Wed	1984.3	-23.95	3.4k	-1.2%
22-09-26	Tue	2008.25	24.1	3.72k	1.2%	Compared to  :  17-09-26 1995.85
21-09-26	Mon	1984.15	-33.1	2.63k	-1.6%
18-09-26	Fri	2017.25	21.4	5.24k	1.1%	7 Days %
17-09-26	Thu	1995.85	-8.05	5.95k	-0.4%	-3.9%
16-09-26	Wed	2003.9	21.05	9.11k	1.1%
15-09-26	Tue	1982.85	5.7	10.28k	0.3%	Compared to  :  28-08-26 1723.55
11-09-26	Fri	1977.15	-19.65	8.91k	-1.0%
10-09-26	Thu	1996.8	232.8	38.57k	13.2%	1 Month %
09-09-26	Wed	1764	-8	2.13k	-0.5%	11.3%
08-09-26	Tue	1772	-20.3	2.02k	-1.1%	.
07-09-26	Mon	1792.3	-16.15	1.7k	-0.9%	Compared to  :  28-07-26 1309.25
04-09-26	Fri	1808.45	-20.4	3.41k	-1.1%
03-09-26	Thu	1828.85	5.5	1.8k	0.3%	2 Months %
02-09-26	Wed	1823.35	-32.95	8.73k	-1.8%	46.5%
01-09-26	Tue	1856.3	17.05	9.22k	0.9%
31-08-26	Mon	1839.25	115.7	32.41k	6.7%	Compared to  :  29-06-26 1419.8
28-08-26	Fri	1723.55	114.9	20.46k	7.1%
27-08-26	Thu	1608.65	5.5	6.5k	0.3%	3 Months %
26-08-26	Wed	1603.15	27.45	2.24k	1.7%	35.1%
25-08-26	Tue	1575.7	-7.45	3.19k	-0.5%
24-08-26	Mon	1583.15	15.85	1.29k	1.0%	Compared to  :  27-03-26 1185.4
21-08-26	Fri	1567.3	-17.95	1.22k	-1.1%
20-08-26	Thu	1585.25	16.55	1.41k	1.1%	6 Months %
19-08-26	Wed	1568.7	-17.6	1.19k	-1.1%	61.8%
18-08-26	Tue	1586.3	-12.05	1.42k	-0.8%
17-08-26	Mon	1598.35	-0.5	1.3k	0.0%	Compared to  :  29-09-25 1633.25
14-08-26	Fri	1598.85	30.2	3.55k	1.9%
13-08-26	Thu	1568.65	-38.9	3.12k	-2.4%	1 year %
12-08-26	Wed	1607.55	27.5	4.46k	1.7%	17.4%
11-08-26	Tue	1580.05	-21.45	1.08k	-1.3%
10-08-26	Mon	1601.5	34.55	3.44k	2.2%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	1566.95	-12.75	2.39k	-0.8%
06-08-26	Thu	1579.7	75.3	10.8k	5.0%
05-08-26	Wed	1504.4	17.55	14.18k	1.2%
04-08-26	Tue	1486.85	135.15	6.81k	10.0%
03-08-26	Mon	1351.7	26.05	2.38k	2.0%
31-07-26	Fri	1325.65	2.7	947	0.2%
30-07-26	Thu	1322.95	-0.45	473	0.0%
29-07-26	Wed	1323.4	14.15	696	1.1%
28-07-26	Tue	1309.25	51.9	717	4.1%
27-07-26	Mon	1257.35	-4.15	1.37k	-0.3%
24-07-26	Fri	1261.5	-3.45	5.98k	-0.3%
23-07-26	Thu	1264.95	-23.8	2.25k	-1.8%
22-07-26	Wed	1288.75	-39.55	2.34k	-3.0%
21-07-26	Tue	1328.3	-31.15	1.22k	-2.3%
20-07-26	Mon	1359.45	-10.95	426	-0.8%
17-07-26	Fri	1370.4	-3.5	465	-0.3%
16-07-26	Thu	1373.9	4.05	148	0.3%
15-07-26	Wed	1369.85	17.2	332	1.3%
14-07-26	Tue	1352.65	2.7	495	0.2%
13-07-26	Mon	1349.95	-10.2	2.49k	-0.7%
10-07-26	Fri	1360.15	-26.4	540	-1.9%
09-07-26	Thu	1386.55	36.9	707	2.7%
08-07-26	Wed	1349.65	-36.6	2k	-2.6%
07-07-26	Tue	1386.25	-12.5	972	-0.9%
06-07-26	Mon	1398.75	-21.05	2.97k	-1.5%
03-07-26	Fri	1419.8	-11.75	1.27k	-0.8%
02-07-26	Thu	1431.55	-30	1.8k	-2.1%
01-07-26	Wed	1461.55	56.8	5.49k	4.0%
30-06-26	Tue	1404.75	-15.05	1.07k	-1.1%
29-06-26	Mon	1419.8	40.05	5.93k	2.9%
25-06-26	Thu	1379.75	-22.75	2.91k	-1.6%
24-06-26	Wed	1402.5	8.95	3.31k	0.6%
23-06-26	Tue	1393.55	73.85	17.57k	5.6%
22-06-26	Mon	1319.7	119.95	30.48k	10.0%
19-06-26	Fri	1199.75	6.6	33.98k	0.6%
18-06-26	Thu	1193.15	-18.1	7.9k	-1.5%
17-06-26	Wed	1211.25	11.25	3.49k	0.9%
16-06-26	Tue	1200	-0.1	3.1k	0.0%
15-06-26	Mon	1200.1	9.75	4.36k	0.8%
12-06-26	Fri	1190.35	1.45	4.24k	0.1%
11-06-26	Thu	1188.9	-11.1	8.09k	-0.9%
10-06-26	Wed	1200	26.3	6.19k	2.2%
09-06-26	Tue	1173.7	-25.6	2k	-2.1%
08-06-26	Mon	1199.3	-0.35	2.78k	0.0%
05-06-26	Fri	1199.65	1.9	915	0.2%
04-06-26	Thu	1197.75	-2.2	2.48k	-0.2%
03-06-26	Wed	1199.95	5.5	387	0.5%
02-06-26	Tue	1194.45	11.1	1.87k	0.9%
01-06-26	Mon	1183.35	-35.6	1.66k	-2.9%
29-05-26	Fri	1218.95	-9.05	1.03k	-0.7%
27-05-26	Wed	1228	-3.45	5.67k	-0.3%
26-05-26	Tue	1231.45	-2.25	1.8k	-0.2%
25-05-26	Mon	1233.7	3.8	2.09k	0.3%
22-05-26	Fri	1229.9	-4.75	1.65k	-0.4%
21-05-26	Thu	1234.65	-39.05	2.89k	-3.1%
20-05-26	Wed	1273.7	-24.2	1.06k	-1.9%
19-05-26	Tue	1297.9	-27.2	1.91k	-2.1%
18-05-26	Mon	1325.1	-46.1	435	-3.4%
15-05-26	Fri	1371.2	1.2	157	0.1%
14-05-26	Thu	1370	-32	2.06k	-2.3%
13-05-26	Wed	1402	50.05	1.13k	3.7%
12-05-26	Tue	1351.95	-33.05	531	-2.4%
11-05-26	Mon	1385	-20	400	-1.4%
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%
05-05-26	Tue	1373.45	-9.35	569	-0.7%
04-05-26	Mon	1382.8	12.35	952	0.9%
30-04-26	Thu	1370.45	3.45	403	0.3%
29-04-26	Wed	1367	11.2	306	0.8%
28-04-26	Tue	1355.8	44.05	1.74k	3.4%
27-04-26	Mon	1311.75	-40.9	2.92k	-3.0%
24-04-26	Fri	1352.65	-80.2	1.75k	-5.6%
23-04-26	Thu	1432.85	-60.7	1.85k	-4.1%
22-04-26	Wed	1493.55	-6.15	192	-0.4%
21-04-26	Tue	1499.7	2.45	324	0.2%
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	5.95	1.15k	0.5%
18-03-26	Wed	1250.15	-85.25	965	4.1%
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	13.15	1.25k	0.8%
18-11-25	Tue	1564.35	-8.3	3.69k	-0.5%
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%