Price Data Selection & Download
Morganite Crucible Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
4301 daily OHLCV records on BSE from Jan. 2008 to April 2026. Explore MORGANITE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1964.00
October 21, 2024
BSE Exchange
Share Price All Time Low
₹18.20
March 09, 2009
BSE Exchange
Highest Volume Trading Day
261,000
May 06, 2010 • ₹113.65
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
MORGANITE daily open, high, low, close and volume (OHLCV) on BSE — 66 records.
Total Records
66
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-09 | ₹1287.00 | ₹1316.00 | ₹1246.00 | ₹1302.85 | 2,205 |
| 2026-04-08 | ₹1316.00 | ₹1316.00 | ₹1265.05 | ₹1287.00 | 299 |
| 2026-04-07 | ₹1251.00 | ₹1298.95 | ₹1251.00 | ₹1283.15 | 425 |
| 2026-04-06 | ₹1241.00 | ₹1292.00 | ₹1241.00 | ₹1267.15 | 157 |
| 2026-04-02 | ₹1213.90 | ₹1292.95 | ₹1212.75 | ₹1286.15 | 443 |
| 2026-04-01 | ₹1257.95 | ₹1257.95 | ₹1225.00 | ₹1228.90 | 94 |
| 2026-03-30 | ₹1195.00 | ₹1195.00 | ₹1155.00 | ₹1160.25 | 1,442 |
| 2026-03-27 | ₹1257.60 | ₹1267.35 | ₹1180.20 | ₹1185.40 | 2,159 |
| 2026-03-25 | ₹1220.25 | ₹1295.90 | ₹1204.00 | ₹1233.90 | 1,974 |
| 2026-03-24 | ₹1207.15 | ₹1232.80 | ₹1200.00 | ₹1213.20 | 428 |
| 2026-03-23 | ₹1264.95 | ₹1264.95 | ₹1190.00 | ₹1193.00 | 1,211 |
| 2026-03-20 | ₹1256.70 | ₹1295.00 | ₹1256.70 | ₹1275.90 | 423 |
| 2026-03-19 | ₹1248.00 | ₹1285.00 | ₹1224.95 | ₹1256.10 | 1,150 |
| 2026-03-18 | ₹1242.95 | ₹1264.00 | ₹1224.95 | ₹1250.15 | 965 |
| 2026-03-17 | ₹1245.05 | ₹1246.10 | ₹1198.00 | ₹1200.55 | 1,663 |
| 2026-03-16 | ₹1320.00 | ₹1320.00 | ₹1210.00 | ₹1244.65 | 724 |
| 2026-03-13 | ₹1265.00 | ₹1268.95 | ₹1223.00 | ₹1241.05 | 671 |
| 2026-03-12 | ₹1259.00 | ₹1299.40 | ₹1259.00 | ₹1275.65 | 1,151 |
| 2026-03-11 | ₹1290.25 | ₹1309.50 | ₹1290.20 | ₹1290.95 | 381 |
| 2026-03-10 | ₹1298.00 | ₹1298.00 | ₹1256.60 | ₹1283.90 | 2,375 |
| 2026-03-09 | ₹1290.00 | ₹1326.00 | ₹1251.00 | ₹1271.20 | 911 |
| 2026-03-06 | ₹1337.00 | ₹1338.95 | ₹1313.30 | ₹1335.30 | 868 |
| 2026-03-05 | ₹1340.00 | ₹1340.00 | ₹1300.00 | ₹1335.45 | 902 |
| 2026-03-04 | ₹1324.00 | ₹1324.00 | ₹1285.10 | ₹1291.55 | 216 |
| 2026-03-02 | ₹1299.90 | ₹1346.00 | ₹1275.15 | ₹1325.50 | 368 |
| 2026-02-27 | ₹1309.10 | ₹1349.95 | ₹1295.00 | ₹1310.20 | 6,075 |
| 2026-02-26 | ₹1335.40 | ₹1340.00 | ₹1306.00 | ₹1309.10 | 6,413 |
| 2026-02-25 | ₹1362.00 | ₹1362.00 | ₹1320.00 | ₹1335.40 | 1,134 |
| 2026-02-24 | ₹1365.00 | ₹1399.00 | ₹1313.30 | ₹1360.25 | 1,071 |
| 2026-02-23 | ₹1390.00 | ₹1390.30 | ₹1380.00 | ₹1381.50 | 196 |
| 2026-02-20 | ₹1390.00 | ₹1404.00 | ₹1378.00 | ₹1381.95 | 2,393 |
| 2026-02-19 | ₹1500.00 | ₹1515.30 | ₹1404.00 | ₹1406.65 | 432 |
| 2026-02-18 | ₹1405.05 | ₹1450.00 | ₹1405.00 | ₹1450.00 | 885 |
| 2026-02-17 | ₹1460.00 | ₹1463.10 | ₹1404.95 | ₹1411.70 | 426 |
| 2026-02-16 | ₹1430.10 | ₹1480.00 | ₹1417.00 | ₹1462.35 | 878 |
| 2026-02-13 | ₹1435.00 | ₹1459.00 | ₹1413.10 | ₹1444.05 | 1,579 |
| 2026-02-12 | ₹1540.00 | ₹1540.00 | ₹1405.20 | ₹1434.95 | 619 |
| 2026-02-11 | ₹1509.80 | ₹1550.00 | ₹1451.00 | ₹1510.35 | 1,390 |
| 2026-02-10 | ₹1466.65 | ₹1510.00 | ₹1460.00 | ₹1498.35 | 324 |
| 2026-02-09 | ₹1456.00 | ₹1489.80 | ₹1450.00 | ₹1466.65 | 267 |
| 2026-02-06 | ₹1499.00 | ₹1499.00 | ₹1415.10 | ₹1449.80 | 704 |
| 2026-02-05 | ₹1449.60 | ₹1461.00 | ₹1449.60 | ₹1451.00 | 1,391 |
| 2026-02-04 | ₹1546.80 | ₹1546.80 | ₹1436.05 | ₹1448.70 | 662 |
| 2026-02-03 | ₹1362.00 | ₹1598.80 | ₹1362.00 | ₹1511.90 | 1,111 |
| 2026-02-02 | ₹1374.25 | ₹1394.00 | ₹1340.00 | ₹1345.15 | 458 |
| 2026-02-01 | ₹1394.95 | ₹1394.95 | ₹1320.30 | ₹1378.35 | 259 |
| 2026-01-30 | ₹1320.00 | ₹1351.10 | ₹1320.00 | ₹1333.20 | 691 |
| 2026-01-29 | ₹1328.45 | ₹1328.45 | ₹1315.00 | ₹1325.00 | 710 |
| 2026-01-28 | ₹1317.00 | ₹1354.00 | ₹1317.00 | ₹1328.35 | 821 |
| 2026-01-27 | ₹1381.30 | ₹1381.30 | ₹1320.05 | ₹1323.95 | 578 |
| 2026-01-23 | ₹1372.00 | ₹1414.30 | ₹1372.00 | ₹1381.30 | 129 |
| 2026-01-22 | ₹1410.00 | ₹1445.90 | ₹1366.10 | ₹1376.00 | 147 |
| 2026-01-21 | ₹1385.00 | ₹1396.00 | ₹1360.00 | ₹1367.30 | 648 |
| 2026-01-20 | ₹1474.95 | ₹1474.95 | ₹1400.00 | ₹1402.80 | 1,938 |
| 2026-01-19 | ₹1457.10 | ₹1460.00 | ₹1411.10 | ₹1415.10 | 801 |
| 2026-01-16 | ₹1489.50 | ₹1489.50 | ₹1452.25 | ₹1457.10 | 195 |
| 2026-01-14 | ₹1475.05 | ₹1485.00 | ₹1470.00 | ₹1470.50 | 92 |
| 2026-01-13 | ₹1555.00 | ₹1555.00 | ₹1470.00 | ₹1470.70 | 657 |
| 2026-01-12 | ₹1526.00 | ₹1551.00 | ₹1522.20 | ₹1539.45 | 1,339 |
| 2026-01-09 | ₹1553.85 | ₹1553.85 | ₹1526.00 | ₹1541.30 | 2,685 |
| 2026-01-08 | ₹1549.00 | ₹1554.95 | ₹1540.10 | ₹1553.85 | 589 |
| 2026-01-07 | ₹1564.00 | ₹1564.00 | ₹1541.00 | ₹1543.25 | 400 |
| 2026-01-06 | ₹1544.10 | ₹1549.80 | ₹1543.05 | ₹1544.40 | 415 |
| 2026-01-05 | ₹1550.00 | ₹1550.00 | ₹1541.10 | ₹1544.10 | 486 |
| 2026-01-02 | ₹1545.00 | ₹1555.55 | ₹1541.50 | ₹1545.05 | 598 |
| 2026-01-01 | ₹1545.00 | ₹1554.00 | ₹1541.20 | ₹1545.00 | 947 |
Morganite Crucible Share Price Performance Analysis (Jan 2008 - Apr 2026)
MORGANITE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.67%
₹1545.00 → ₹1302.85
Year to Date
Price Volatility
7.81%
Low Volatility
Year to Date
Average Daily Volume
1,017
Year to Date Average
BSE Exchange
Morganite Crucible Share Price History – Frequently Asked Questions
Common questions about MORGANITE historical data and records. Compare with MORGANITE fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Morganite Crucible (MORGANITE)?
The all-time high share price of Morganite Crucible was ₹1964.0 recorded on October 21, 2024 on the BSE exchange.
What is the all-time low share price of Morganite Crucible (MORGANITE)?
The all-time low share price of Morganite Crucible was ₹18.2 recorded on March 09, 2009 on the BSE exchange.
How can I download MORGANITE historical share price data?
You can download Morganite Crucible 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 MORGANITE shares?
The highest trading volume day for Morganite Crucible was 261,000 shares traded on May 06, 2010 on the BSE exchange, with share price at ₹113.65.