Morganite Crucible (India) Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Morganite Crucible (India) Ltd		MCap (aprox) 733 Crores	Symbol : 523160	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.9%	-1.0%	-14.5%	-15.5%	-24.6%	2.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	1310.2	1.1	6.08k	0.1%
26-02-26	Thu	1309.1	-26.3	6.41k	-2.0%	Data Update : 8 PM
25-02-26	Wed	1335.4	-24.85	1.13k	-1.8%	27-02-26 : 1310.2
24-02-26	Tue	1360.25	-21.25	1.07k	-1.5%
23-02-26	Mon	1381.5	-0.45	196	0.0%	Compared to  :  19-02-26 1406.65
20-02-26	Fri	1381.95	-24.7	2.39k	-1.8%
19-02-26	Thu	1406.65	-43.35	432	-3.0%	7 Days %
18-02-26	Wed	1450	38.3	885	2.7%	-6.9%
17-02-26	Tue	1411.7	-50.65	426	-3.5%
16-02-26	Mon	1462.35	18.3	878	1.3%	Compared to  :  27-01-26 1323.95
13-02-26	Fri	1444.05	9.1	1.58k	0.6%
12-02-26	Thu	1434.95	-75.4	619	-5.0%	1 Month %
11-02-26	Wed	1510.35	12	1.39k	0.8%	-1.0%
10-02-26	Tue	1498.35	31.7	324	2.2%	.
09-02-26	Mon	1466.65	16.85	267	1.2%	Compared to  :  26-12-25 1533.25
06-02-26	Fri	1449.8	-1.2	704	-0.1%
05-02-26	Thu	1451	2.3	1.39k	0.2%	2 Months %
04-02-26	Wed	1448.7	-63.2	662	-4.2%	-14.5%
03-02-26	Tue	1511.9	166.75	1.11k	12.4%
02-02-26	Mon	1345.15	-33.2	458	-2.4%	Compared to  :  27-11-25 1550.5
01-02-26	Sun	1378.35	45.15	259	3.4%
30-01-26	Fri	1333.2	8.2	691	0.6%	3 Months %
29-01-26	Thu	1325	-3.35	710	-0.3%	-15.5%
28-01-26	Wed	1328.35	4.4	821	0.3%
27-01-26	Tue	1323.95	-57.35	578	-4.2%	Compared to  :  26-08-25 1737.4
23-01-26	Fri	1381.3	5.3	129	0.4%
22-01-26	Thu	1376	8.7	147	0.6%	6 Months %
21-01-26	Wed	1367.3	-35.5	648	-2.5%	-24.6%
20-01-26	Tue	1402.8	-12.3	1.94k	-0.9%
19-01-26	Mon	1415.1	-42	801	-2.9%	Compared to  :  27-02-25 1283.4
16-01-26	Fri	1457.1	-13.4	195	-0.9%
14-01-26	Wed	1470.5	-0.2	92	0.0%	1 year %
13-01-26	Tue	1470.7	-68.75	657	-4.5%	2.1%
12-01-26	Mon	1539.45	-1.85	1.34k	-0.1%
09-01-26	Fri	1541.3	-12.55	2.69k	-0.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	1553.85	10.6	589	0.7%
07-01-26	Wed	1543.25	-1.15	400	-0.1%
06-01-26	Tue	1544.4	0.3	415	0.0%
05-01-26	Mon	1544.1	-0.95	486	-0.1%
02-01-26	Fri	1545.05	0.05	598	0.0%
01-01-26	Thu	1545	0.15	947	0.0%
31-12-25	Wed	1544.85	-12.45	2.39k	-0.8%
30-12-25	Tue	1557.3	1.85	2.62k	0.1%
29-12-25	Mon	1555.45	22.2	4.99k	1.4%
26-12-25	Fri	1533.25	-21.25	1.66k	-1.4%
24-12-25	Wed	1554.5	21.6	4.56k	1.4%
23-12-25	Tue	1532.9	2.2	961	0.1%
22-12-25	Mon	1530.7	-7.3	863	-0.5%
19-12-25	Fri	1538	0.75	1.7k	0.0%
18-12-25	Thu	1537.25	-1.25	537	-0.1%
17-12-25	Wed	1538.5	1.65	141	0.1%
16-12-25	Tue	1536.85	-1.2	537	-0.1%
15-12-25	Mon	1538.05	-12.05	119	-0.8%
12-12-25	Fri	1550.1	10.1	505	0.7%
11-12-25	Thu	1540	-3.8	245	-0.2%
10-12-25	Wed	1543.8	-4.35	1.41k	-0.3%
09-12-25	Tue	1548.15	30.7	3.69k	2.0%
08-12-25	Mon	1517.45	-26.05	2.48k	-1.7%
05-12-25	Fri	1543.5	-3.3	1.1k	-0.2%
04-12-25	Thu	1546.8	-21.75	939	-1.4%
03-12-25	Wed	1568.55	22.4	1.01k	1.4%
02-12-25	Tue	1546.15	10.55	178	0.7%
01-12-25	Mon	1535.6	-20.15	365	-1.3%
28-11-25	Fri	1555.75	5.25	2.98k	0.3%
27-11-25	Thu	1550.5	10.45	8.34k	0.7%
26-11-25	Wed	1540.05	4.7	1.67k	0.3%
25-11-25	Tue	1535.35	10.5	4.16k	0.7%
24-11-25	Mon	1524.85	-43.3	3.38k	-2.8%
21-11-25	Fri	1568.15	0.6	576	0.0%
20-11-25	Thu	1567.55	-3.55	848	-0.2%
19-11-25	Wed	1571.1	-15.1	826	-1.0%
18-11-25	Tue	1586.2	30.15	2.81k	1.9%
17-11-25	Mon	1556.05	-8.3	3.69k	-0.5%
14-11-25	Fri	1564.35	13.15	1.25k	0.8%
13-11-25	Thu	1551.2	5.05	907	0.3%
12-11-25	Wed	1546.15	6.8	1.6k	0.4%
11-11-25	Tue	1539.35	-46.9	1.05k	-3.0%
10-11-25	Mon	1586.25	44.45	1.27k	2.9%
07-11-25	Fri	1541.8	-12.4	1.25k	-0.8%
06-11-25	Thu	1554.2	-2.8	1.5k	-0.2%
04-11-25	Tue	1558.05	-1.65	949	-0.1%
03-11-25	Mon	1557	-1.05	469	-0.1%
31-10-25	Fri	1559.7	-0.15	997	0.0%
30-10-25	Thu	1559.85	-2.25	678	-0.1%
29-10-25	Wed	1562.1	-7.6	2.82k	-0.5%
28-10-25	Tue	1569.7	-0.25	1.44k	0.0%
27-10-25	Mon	1569.95	-10.4	1.11k	-0.7%
24-10-25	Fri	1580.35	-1.25	396	-0.1%
23-10-25	Thu	1581.6	-10.25	279	-0.6%
21-10-25	Tue	1591.85	11.75	678	0.7%
20-10-25	Mon	1580.1	-4.2	679	-0.3%
17-10-25	Fri	1600.15	-14.4	80	-0.9%
16-10-25	Thu	1584.3	-15.85	246	-1.0%
15-10-25	Wed	1614.55	-39.65	1.27k	-2.4%
14-10-25	Tue	1654.2	62.4	5.1k	3.9%
13-10-25	Mon	1591.8	-0.45	735	0.0%
10-10-25	Fri	1592.25	2.85	4.02k	0.2%
09-10-25	Thu	1589.4	7.05	863	0.4%
08-10-25	Wed	1582.35	-10.65	1.13k	-0.7%
07-10-25	Tue	1593	-8.05	427	-0.5%
06-10-25	Mon	1601.05	-12.25	1.79k	-0.8%
03-10-25	Fri	1613.3	-2.95	1.14k	-0.2%
01-10-25	Wed	1616.25	19.85	1.82k	1.2%
30-09-25	Tue	1596.4	8.7	1.11k	0.5%
29-09-25	Mon	1587.7	-30.6	2.57k	-1.9%
26-09-25	Fri	1618.3	-14.95	3.82k	-0.9%
25-09-25	Thu	1633.25	10.4	1.69k	0.6%
24-09-25	Wed	1622.85	-12.85	2.75k	-0.8%
23-09-25	Tue	1635.7	-22.35	1.54k	-1.3%
22-09-25	Mon	1683	8.9	1.47k	0.5%
19-09-25	Fri	1658.05	-24.95	3.18k	-1.5%
18-09-25	Thu	1674.1	-1.05	2.03k	-0.1%
17-09-25	Wed	1675.15	-8.9	931	-0.5%
16-09-25	Tue	1684.05	-9.2	2.25k	-0.5%
15-09-25	Mon	1693.25	0	4.69k	0.0%
12-09-25	Fri	1693.25	-52.7	2.88k	-3.0%
11-09-25	Thu	1745.95	82.5	8.23k	5.0%
10-09-25	Wed	1663.45	1.35	1.32k	0.1%
09-09-25	Tue	1662.1	14.5	4.87k	0.9%
08-09-25	Mon	1647.6	-25.15	6.05k	-1.5%
05-09-25	Fri	1672.75	-2.95	4.03k	-0.2%
04-09-25	Thu	1666.85	21.9	2.94k	1.3%
03-09-25	Wed	1675.7	8.85	5.44k	0.5%
02-09-25	Tue	1644.95	-27.25	2.86k	-1.6%
01-09-25	Mon	1672.2	27.4	5k	1.7%
29-08-25	Fri	1644.8	-37.4	5.65k	-2.2%
28-08-25	Thu	1682.2	-55.2	6.13k	-3.2%
26-08-25	Tue	1737.4	-13.35	7.2k	-0.8%
25-08-25	Mon	1750.75	36.9	54k	2.2%
22-08-25	Fri	1713.85	142.45	53.64k	9.1%
21-08-25	Thu	1571.4	10.55	1.01k	0.7%
20-08-25	Wed	1560.85	43.6	5.31k	2.9%
19-08-25	Tue	1517.25	0.6	491	0.0%
18-08-25	Mon	1516.65	-22.7	1.18k	-1.5%
14-08-25	Thu	1539.35	-53.2	1.78k	-3.3%
13-08-25	Wed	1592.55	24.75	4.23k	1.6%
12-08-25	Tue	1567.8	-15.8	1.39k	-1.0%
11-08-25	Mon	1583.6	12.25	4.16k	0.8%
08-08-25	Fri	1571.35	106.55	12.13k	7.3%
07-08-25	Thu	1464.8	-41.05	1.65k	-2.7%
06-08-25	Wed	1505.85	-32.85	4.15k	-2.1%
05-08-25	Tue	1538.7	-24.45	3.55k	-1.6%
04-08-25	Mon	1563.15	49.8	2.86k	3.3%
01-08-25	Fri	1513.35	-58.45	4.77k	-3.7%
31-07-25	Thu	1458.7	20.25	847	1.4%
30-07-25	Wed	1571.8	113.1	8.15k	7.8%
29-07-25	Tue	1438.45	5.2	629	0.4%
28-07-25	Mon	1433.25	3.6	713	0.3%
25-07-25	Fri	1429.65	-12.8	479	-0.9%
24-07-25	Thu	1442.45	-23.35	716	-1.6%
23-07-25	Wed	1465.8	10.6	1.1k	0.7%
22-07-25	Tue	1455.2	3.35	566	0.2%
21-07-25	Mon	1451.85	2.85	1.72k	0.2%
18-07-25	Fri	1449	-4.3	461	-0.3%
17-07-25	Thu	1453.3	-1.35	1.71k	-0.1%
16-07-25	Wed	1454.65	-11.85	374	-0.8%
15-07-25	Tue	1466.5	20.1	232	1.4%
14-07-25	Mon	1446.4	18.35	1.34k	1.3%
11-07-25	Fri	1428.05	-46.95	3.25k	-3.2%
10-07-25	Thu	1475	4.85	57	0.3%
09-07-25	Wed	1470.15	0.35	290	0.0%
08-07-25	Tue	1469.8	20.55	192	1.4%
07-07-25	Mon	1449.25	-23.25	1.17k	-1.6%
04-07-25	Fri	1472.5	-8.65	172	-0.6%
03-07-25	Thu	1481.15	14.2	208	1.0%
02-07-25	Wed	1466.95	-31.95	593	-2.1%
01-07-25	Tue	1498.9	16.7	1.05k	1.1%
30-06-25	Mon	1482.2	17.05	127	1.2%
27-06-25	Fri	1465.15	-31.8	2.53k	-2.1%
26-06-25	Thu	1496.95	38.45	2.17k	2.6%
25-06-25	Wed	1458.5	-2.45	477	-0.2%
24-06-25	Tue	1460.95	-15	1.29k	-1.0%
23-06-25	Mon	1475.95	14.85	591	1.0%
20-06-25	Fri	1461.1	4.95	1.85k	0.3%
19-06-25	Thu	1456.15	26.3	2.85k	1.8%
18-06-25	Wed	1429.85	-31.4	1.78k	-2.1%
17-06-25	Tue	1461.25	9.65	607	0.7%
16-06-25	Mon	1451.6	-1.7	467	-0.1%
13-06-25	Fri	1453.3	5.7	1.61k	0.4%
12-06-25	Thu	1447.6	-25.6	2.28k	-1.7%
11-06-25	Wed	1473.2	3.85	949	0.3%
10-06-25	Tue	1469.35	-9.65	1.14k	-0.7%
09-06-25	Mon	1479	-7.45	1.26k	-0.5%
06-06-25	Fri	1430.8	-8.2	807	-0.6%
05-06-25	Thu	1486.45	55.65	5.13k	3.9%
04-06-25	Wed	1439	7.5	1.17k	0.5%
03-06-25	Tue	1431.5	-11.45	1.77k	-0.8%
02-06-25	Mon	1442.95	2	1.19k	0.1%
30-05-25	Fri	1440.95	-9.35	492	-0.6%
29-05-25	Thu	1450.3	3.15	829	0.2%
28-05-25	Wed	1447.15	-10.55	661	-0.7%
27-05-25	Tue	1479.35	15.95	2.37k	1.1%
26-05-25	Mon	1457.7	-21.65	680	-1.5%
23-05-25	Fri	1463.4	-89	9.69k	-5.7%
22-05-25	Thu	1552.4	42.2	6.55k	2.8%
21-05-25	Wed	1510.2	14.05	2.3k	0.9%
20-05-25	Tue	1496.15	4.7	2.31k	0.3%
19-05-25	Mon	1491.45	-6.35	2.11k	-0.4%
16-05-25	Fri	1497.8	12.45	935	0.8%
15-05-25	Thu	1485.35	-20.15	762	-1.3%
14-05-25	Wed	1494.6	22.05	3k	1.5%
13-05-25	Tue	1505.5	10.9	2.03k	0.7%
12-05-25	Mon	1472.55	29.95	2.88k	2.1%
09-05-25	Fri	1442.6	-6.9	2.48k	-0.5%
08-05-25	Thu	1415.2	27.4	4.31k	1.9%
07-05-25	Wed	1422.1	40.7	1.5k	2.9%
06-05-25	Tue	1381.4	-63.9	2.51k	-4.4%
05-05-25	Mon	1445.3	0.95	3.17k	0.1%
02-05-25	Fri	1444.35	6.9	1.46k	0.5%
30-04-25	Wed	1437.45	-46.4	332	-3.1%
29-04-25	Tue	1483.85	23.75	1.41k	1.6%
28-04-25	Mon	1460.1	-22.7	1.22k	-1.5%
25-04-25	Fri	1482.8	-20.45	1.08k	-1.4%
24-04-25	Thu	1503.25	-35.75	1.09k	-2.3%
23-04-25	Wed	1536.05	16.15	526	1.1%
22-04-25	Tue	1539	2.95	3.54k	0.2%
21-04-25	Mon	1519.9	20.25	1.65k	1.4%
17-04-25	Thu	1499.65	-18.2	3.21k	-1.2%
16-04-25	Wed	1517.85	8	5.54k	0.5%
15-04-25	Tue	1509.85	70.6	2.9k	4.9%
11-04-25	Fri	1439.25	6.6	1.94k	0.5%
09-04-25	Wed	1432.65	40.95	2.72k	2.9%
08-04-25	Tue	1391.7	44.45	1.11k	3.3%
07-04-25	Mon	1347.25	-55.45	3.01k	-4.0%
04-04-25	Fri	1402.7	-3.55	4.93k	-0.3%
03-04-25	Thu	1406.25	55.7	2.03k	4.1%
02-04-25	Wed	1350.55	85.85	3.03k	6.8%
01-04-25	Tue	1264.7	36.3	1.17k	3.0%
28-03-25	Fri	1228.4	-31.05	1.71k	-2.5%
27-03-25	Thu	1259.45	4.1	1.14k	0.3%
26-03-25	Wed	1255.35	-44.5	1.55k	-3.4%
25-03-25	Tue	1299.85	-33.95	1.48k	-2.5%
24-03-25	Mon	1333.8	-10.1	3.95k	-0.8%
21-03-25	Fri	1343.9	-4.9	752	-0.4%
20-03-25	Thu	1348.8	16	611	1.2%
19-03-25	Wed	1332.8	59.2	2.26k	4.6%
18-03-25	Tue	1273.6	31.75	3.3k	2.6%
17-03-25	Mon	1241.85	2.2	677	0.2%
13-03-25	Thu	1281.1	-4.4	3.59k	-0.3%
12-03-25	Wed	1239.65	-41.45	5.06k	-3.2%
11-03-25	Tue	1285.5	-4.25	2.07k	-0.3%
10-03-25	Mon	1289.75	-8.25	800	-0.6%
07-03-25	Fri	1298	-43.95	1.43k	-3.3%
06-03-25	Thu	1341.95	79.6	1.19k	6.3%
05-03-25	Wed	1262.35	48.3	1.58k	4.0%
04-03-25	Tue	1214.05	-2.8	734	-0.2%
03-03-25	Mon	1216.85	-46.2	2.51k	-3.7%
28-02-25	Fri	1263.05	-20.35	1.7k	-1.6%
27-02-25	Thu	1283.4	-53.3	2.23k	-4.0%
25-02-25	Tue	1336.7	-26	1.09k	-1.9%