Price Data Selection & Download
Murae Organisor Share Price All Time Records & Statistics (Jul 2019 - Mar 2026)
1341 daily OHLCV records on BSE from July 2019 to March 2026. Compare with Murae Organisor valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jul 2019 - Mar 2026)
MURAE daily open, high, low, close and volume (OHLCV) on BSE — 57 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-24 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 5,452,354 |
| 2026-03-23 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 7,166,086 |
| 2026-03-20 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 7,013,974 |
| 2026-03-19 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 8,619,948 |
| 2026-03-18 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 6,341,699 |
| 2026-03-17 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 4,567,625 |
| 2026-03-16 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 6,449,800 |
| 2026-03-13 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.19 | 16,873,783 |
| 2026-03-12 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 4,720,308 |
| 2026-03-11 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 11,267,393 |
| 2026-03-10 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.21 | 12,129,631 |
| 2026-03-09 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 5,663,341 |
| 2026-03-06 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 5,778,018 |
| 2026-03-05 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 6,336,053 |
| 2026-03-04 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 9,136,643 |
| 2026-03-02 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 17,260,578 |
| 2026-02-27 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 4,205,413 |
| 2026-02-26 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 5,557,084 |
| 2026-02-25 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 6,381,004 |
| 2026-02-24 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.21 | 6,878,163 |
| 2026-02-23 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 5,736,661 |
| 2026-02-20 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 4,273,776 |
| 2026-02-19 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 6,756,017 |
| 2026-02-18 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 6,598,159 |
| 2026-02-17 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 5,908,942 |
| 2026-02-16 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.23 | 6,864,008 |
| 2026-02-13 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 5,434,125 |
| 2026-02-12 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 12,005,774 |
| 2026-02-11 | ₹0.23 | ₹0.24 | ₹0.23 | ₹0.23 | 7,597,416 |
| 2026-02-10 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 9,467,120 |
| 2026-02-09 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.24 | 6,187,312 |
| 2026-02-06 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 10,461,651 |
| 2026-02-05 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 11,625,105 |
| 2026-02-04 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.27 | 47,780,468 |
| 2026-02-03 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.25 | 16,603,536 |
| 2026-02-02 | ₹0.21 | ₹0.23 | ₹0.20 | ₹0.23 | 53,640,413 |
| 2026-02-01 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.21 | 9,770,383 |
| 2026-01-30 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 15,122,982 |
| 2026-01-29 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 18,811,639 |
| 2026-01-28 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 16,616,663 |
| 2026-01-27 | ₹0.22 | ₹0.23 | ₹0.20 | ₹0.21 | 37,582,322 |
| 2026-01-23 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 11,119,670 |
| 2026-01-22 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.23 | 9,519,784 |
| 2026-01-21 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.23 | 17,621,240 |
| 2026-01-20 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 17,936,418 |
| 2026-01-19 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 12,071,544 |
| 2026-01-16 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 13,333,963 |
| 2026-01-14 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 8,262,534 |
| 2026-01-13 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.24 | 22,532,208 |
| 2026-01-12 | ₹0.27 | ₹0.27 | ₹0.25 | ₹0.25 | 29,337,939 |
| 2026-01-09 | ₹0.26 | ₹0.27 | ₹0.26 | ₹0.27 | 7,029,486 |
| 2026-01-08 | ₹0.27 | ₹0.28 | ₹0.26 | ₹0.27 | 16,869,497 |
| 2026-01-07 | ₹0.27 | ₹0.27 | ₹0.25 | ₹0.27 | 16,168,137 |
| 2026-01-06 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 11,563,998 |
| 2026-01-05 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 10,943,062 |
| 2026-01-02 | ₹0.27 | ₹0.27 | ₹0.25 | ₹0.27 | 15,849,988 |
| 2026-01-01 | ₹0.26 | ₹0.27 | ₹0.26 | ₹0.27 | 8,468,336 |
Murae Organisor Share Price Performance Analysis (Jul 2019 - Mar 2026)
MURAE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Murae Organisor Share Price History – Frequently Asked Questions
Common questions about MURAE historical data and records. Explore MURAE Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Murae Organisor (MURAE)?
The all-time high share price of Murae Organisor was ₹10.9 recorded on September 23, 2021 on the BSE exchange.
What is the all-time low share price of Murae Organisor (MURAE)?
The all-time low share price of Murae Organisor was ₹0.19 recorded on March 13, 2026 on the BSE exchange.
How can I download MURAE historical share price data?
You can download Murae Organisor 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 MURAE shares?
The highest trading volume day for Murae Organisor was 162,638,688 shares traded on June 10, 2025 on the BSE exchange, with share price at ₹1.23.