Price Data Selection & Download
Morarka Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2725 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with MORARKFI fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹191.00
September 12, 2024
BSE Exchange
Share Price All Time Low
₹4.04
May 27, 2014
BSE Exchange
Highest Volume Trading Day
132,202
October 20, 2023 • ₹151.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MORARKFI daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹55.00 | ₹55.00 | ₹54.25 | ₹54.25 | 47 |
| 2026-05-20 | ₹53.68 | ₹55.40 | ₹53.00 | ₹55.40 | 102 |
| 2026-05-19 | ₹53.41 | ₹55.00 | ₹53.41 | ₹53.68 | 27 |
| 2026-05-18 | ₹55.17 | ₹55.50 | ₹54.00 | ₹54.50 | 243 |
| 2026-05-15 | ₹55.40 | ₹55.58 | ₹53.00 | ₹54.55 | 1,945 |
| 2026-05-14 | ₹57.48 | ₹57.48 | ₹54.25 | ₹55.00 | 1,636 |
| 2026-05-13 | ₹52.15 | ₹56.85 | ₹52.15 | ₹56.71 | 185 |
| 2026-05-12 | ₹55.55 | ₹55.99 | ₹55.00 | ₹55.00 | 784 |
| 2026-05-11 | ₹57.20 | ₹57.20 | ₹56.00 | ₹56.00 | 142 |
| 2026-05-08 | ₹56.16 | ₹56.75 | ₹55.21 | ₹56.70 | 547 |
| 2026-05-07 | ₹55.01 | ₹56.20 | ₹55.01 | ₹56.16 | 1,202 |
| 2026-05-06 | ₹56.45 | ₹56.45 | ₹53.21 | ₹54.82 | 813 |
| 2026-05-05 | ₹54.68 | ₹55.70 | ₹53.00 | ₹55.40 | 1,936 |
| 2026-05-04 | ₹55.00 | ₹55.00 | ₹52.40 | ₹54.74 | 440 |
| 2026-04-30 | ₹54.35 | ₹55.40 | ₹51.80 | ₹55.13 | 601 |
| 2026-04-29 | ₹55.80 | ₹55.80 | ₹51.70 | ₹53.01 | 2,016 |
| 2026-04-28 | ₹55.20 | ₹55.20 | ₹53.17 | ₹54.71 | 1,517 |
| 2026-04-27 | ₹54.28 | ₹55.84 | ₹53.00 | ₹54.89 | 892 |
| 2026-04-24 | ₹52.70 | ₹56.50 | ₹52.70 | ₹54.28 | 3,602 |
| 2026-04-23 | ₹57.99 | ₹57.99 | ₹55.00 | ₹55.95 | 3,274 |
| 2026-04-22 | ₹55.00 | ₹57.60 | ₹54.15 | ₹56.73 | 2,597 |
| 2026-04-21 | ₹55.00 | ₹56.00 | ₹54.45 | ₹54.82 | 679 |
| 2026-04-20 | ₹55.00 | ₹55.00 | ₹54.00 | ₹54.90 | 3,859 |
| 2026-04-17 | ₹54.00 | ₹54.95 | ₹53.99 | ₹54.90 | 1,475 |
| 2026-04-16 | ₹53.17 | ₹54.05 | ₹52.30 | ₹52.94 | 3,630 |
| 2026-04-15 | ₹50.00 | ₹53.70 | ₹49.60 | ₹53.17 | 3,836 |
| 2026-04-13 | ₹50.75 | ₹50.75 | ₹48.02 | ₹49.53 | 3,082 |
| 2026-04-10 | ₹50.00 | ₹50.94 | ₹45.82 | ₹48.79 | 3,790 |
| 2026-04-09 | ₹48.03 | ₹49.30 | ₹46.55 | ₹48.96 | 1,691 |
| 2026-04-08 | ₹48.83 | ₹49.00 | ₹46.11 | ₹48.03 | 8,902 |
| 2026-04-07 | ₹50.00 | ₹51.93 | ₹43.00 | ₹45.30 | 45,461 |
| 2026-04-06 | ₹48.10 | ₹49.88 | ₹47.51 | ₹49.70 | 851 |
| 2026-04-02 | ₹46.38 | ₹47.97 | ₹46.38 | ₹47.14 | 301 |
| 2026-04-01 | ₹49.00 | ₹49.00 | ₹46.35 | ₹46.38 | 319 |
| 2026-03-30 | ₹44.85 | ₹48.40 | ₹44.70 | ₹46.21 | 1,320 |
| 2026-03-27 | ₹49.89 | ₹49.89 | ₹44.01 | ₹44.85 | 5,163 |
| 2026-03-25 | ₹46.00 | ₹49.60 | ₹45.15 | ₹46.83 | 4,202 |
| 2026-03-24 | ₹45.70 | ₹45.99 | ₹44.11 | ₹45.15 | 2,055 |
| 2026-03-23 | ₹45.89 | ₹45.89 | ₹44.40 | ₹45.70 | 1,370 |
| 2026-03-20 | ₹46.70 | ₹46.70 | ₹44.80 | ₹45.91 | 2,266 |
| 2026-03-19 | ₹44.37 | ₹46.00 | ₹44.15 | ₹45.57 | 918 |
| 2026-03-18 | ₹48.25 | ₹48.25 | ₹42.11 | ₹44.37 | 7,519 |
| 2026-03-17 | ₹47.55 | ₹47.56 | ₹45.25 | ₹45.25 | 1,415 |
| 2026-03-16 | ₹45.95 | ₹48.80 | ₹45.95 | ₹47.79 | 3,426 |
| 2026-03-13 | ₹48.99 | ₹48.99 | ₹43.10 | ₹45.93 | 2,231 |
| 2026-03-12 | ₹48.10 | ₹48.99 | ₹47.00 | ₹48.17 | 5,162 |
| 2026-03-11 | ₹51.95 | ₹51.95 | ₹43.00 | ₹48.00 | 26,572 |
| 2026-03-10 | ₹58.64 | ₹58.64 | ₹45.10 | ₹50.54 | 30,858 |
| 2026-03-09 | ₹52.70 | ₹57.49 | ₹52.70 | ₹56.35 | 179 |
| 2026-03-06 | ₹58.99 | ₹58.99 | ₹56.05 | ₹56.10 | 1,501 |
| 2026-03-05 | ₹59.00 | ₹59.35 | ₹56.12 | ₹58.99 | 412 |
| 2026-03-04 | ₹59.95 | ₹59.95 | ₹57.00 | ₹57.90 | 303 |
| 2026-03-02 | ₹61.40 | ₹61.40 | ₹55.15 | ₹60.00 | 2,949 |
| 2026-02-27 | ₹60.60 | ₹61.65 | ₹57.31 | ₹61.56 | 3,812 |
| 2026-02-26 | ₹61.79 | ₹61.79 | ₹60.50 | ₹60.50 | 97 |
| 2026-02-25 | ₹59.00 | ₹60.00 | ₹57.00 | ₹59.99 | 1,793 |
| 2026-02-24 | ₹60.00 | ₹60.00 | ₹57.05 | ₹58.39 | 2,136 |
| 2026-02-23 | ₹61.81 | ₹61.81 | ₹58.91 | ₹60.00 | 3,466 |
| 2026-02-20 | ₹61.52 | ₹61.87 | ₹61.05 | ₹61.83 | 1,072 |
| 2026-02-19 | ₹59.00 | ₹61.89 | ₹59.00 | ₹61.52 | 1,122 |
| 2026-02-18 | ₹62.00 | ₹62.35 | ₹60.30 | ₹60.42 | 909 |
| 2026-02-17 | ₹62.95 | ₹62.95 | ₹59.62 | ₹60.23 | 1,084 |
| 2026-02-16 | ₹61.17 | ₹62.99 | ₹61.17 | ₹62.95 | 473 |
| 2026-02-13 | ₹61.70 | ₹63.50 | ₹61.15 | ₹61.15 | 1,214 |
| 2026-02-12 | ₹63.70 | ₹63.70 | ₹61.52 | ₹61.70 | 168 |
| 2026-02-11 | ₹63.90 | ₹64.00 | ₹63.68 | ₹63.93 | 550 |
| 2026-02-10 | ₹63.00 | ₹64.49 | ₹63.00 | ₹63.90 | 670 |
| 2026-02-09 | ₹63.99 | ₹63.99 | ₹61.00 | ₹63.00 | 1,230 |
| 2026-02-06 | ₹63.50 | ₹63.50 | ₹60.15 | ₹63.00 | 149 |
| 2026-02-05 | ₹62.16 | ₹62.16 | ₹61.97 | ₹61.98 | 45 |
| 2026-02-04 | ₹63.85 | ₹63.85 | ₹62.00 | ₹62.16 | 300 |
| 2026-02-03 | ₹61.50 | ₹63.98 | ₹61.50 | ₹63.97 | 690 |
| 2026-02-02 | ₹62.51 | ₹62.51 | ₹57.55 | ₹61.09 | 717 |
| 2026-02-01 | ₹62.00 | ₹63.85 | ₹60.50 | ₹61.05 | 235 |
| 2026-01-30 | ₹60.03 | ₹62.45 | ₹59.70 | ₹60.15 | 4,657 |
| 2026-01-29 | ₹66.99 | ₹66.99 | ₹60.00 | ₹60.83 | 3,138 |
| 2026-01-28 | ₹62.10 | ₹64.89 | ₹62.10 | ₹63.38 | 748 |
| 2026-01-27 | ₹65.77 | ₹65.77 | ₹61.01 | ₹62.02 | 966 |
| 2026-01-23 | ₹61.50 | ₹64.40 | ₹61.50 | ₹63.00 | 639 |
| 2026-01-22 | ₹63.45 | ₹65.70 | ₹63.40 | ₹65.46 | 894 |
| 2026-01-21 | ₹63.55 | ₹64.98 | ₹60.15 | ₹63.45 | 2,128 |
| 2026-01-20 | ₹72.00 | ₹72.95 | ₹61.95 | ₹63.55 | 12,714 |
| 2026-01-19 | ₹72.99 | ₹73.50 | ₹70.30 | ₹71.99 | 375 |
| 2026-01-16 | ₹76.97 | ₹76.97 | ₹71.21 | ₹72.99 | 172 |
| 2026-01-14 | ₹74.80 | ₹74.80 | ₹72.00 | ₹72.49 | 770 |
| 2026-01-13 | ₹70.05 | ₹71.90 | ₹66.10 | ₹70.00 | 1,768 |
| 2026-01-12 | ₹75.00 | ₹75.00 | ₹70.01 | ₹72.30 | 1,658 |
| 2026-01-09 | ₹73.79 | ₹73.99 | ₹71.01 | ₹73.75 | 1,465 |
| 2026-01-08 | ₹75.00 | ₹75.00 | ₹71.10 | ₹74.47 | 885 |
| 2026-01-07 | ₹75.00 | ₹76.40 | ₹73.00 | ₹74.00 | 1,386 |
| 2026-01-06 | ₹74.59 | ₹80.99 | ₹74.00 | ₹75.00 | 4,195 |
| 2026-01-05 | ₹74.05 | ₹75.15 | ₹72.60 | ₹74.22 | 2,062 |
| 2026-01-02 | ₹76.95 | ₹76.95 | ₹70.00 | ₹72.60 | 13,423 |
| 2026-01-01 | ₹75.75 | ₹77.10 | ₹75.20 | ₹75.56 | 3,952 |
Morarka Finance Share Price Performance Analysis (Jan 2008 - May 2026)
MORARKFI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.20%
₹75.56 → ₹54.25
Year to Date
Price Volatility
14.23%
Low Volatility
Year to Date
Average Daily Volume
3,002
Year to Date Average
BSE Exchange
Morarka Finance Share Price History – Frequently Asked Questions
Common questions about MORARKFI historical data and records. For live price, key ratios and fundamentals, see Morarka Finance share price today.
What is the all-time high share price of Morarka Finance (MORARKFI)?
The all-time high share price of Morarka Finance was ₹191.0 recorded on September 12, 2024 on the BSE exchange.
What is the all-time low share price of Morarka Finance (MORARKFI)?
The all-time low share price of Morarka Finance was ₹4.04 recorded on May 27, 2014 on the BSE exchange.
How can I download MORARKFI historical share price data?
You can download Morarka Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MORARKFI shares?
The highest trading volume day for Morarka Finance was 132,202 shares traded on October 20, 2023 on the BSE exchange, with share price at ₹151.75.