Price Data Selection & Download
Murudeshwar Ceramics Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2887 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review MURUDCERA PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹71.90
October 31, 2023
NSE Exchange
Share Price All Time Low
₹8.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
5,316,922
August 20, 2024 • ₹68.91
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
MURUDCERA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹29.00 | ₹29.00 | ₹27.82 | ₹28.26 | 14,737 |
| 2026-09-17 | ₹28.61 | ₹29.00 | ₹28.35 | ₹28.65 | 9,301 |
| 2026-09-16 | ₹29.00 | ₹29.80 | ₹28.16 | ₹28.60 | 11,479 |
| 2026-09-15 | ₹29.74 | ₹30.16 | ₹29.00 | ₹29.00 | 11,482 |
| 2026-09-11 | ₹29.76 | ₹30.40 | ₹29.21 | ₹29.78 | 11,028 |
| 2026-09-10 | ₹30.98 | ₹30.98 | ₹29.86 | ₹30.00 | 10,188 |
| 2026-09-09 | ₹28.55 | ₹32.09 | ₹28.00 | ₹30.83 | 50,558 |
| 2026-09-08 | ₹29.02 | ₹29.93 | ₹28.00 | ₹29.08 | 26,685 |
| 2026-09-07 | ₹29.17 | ₹30.24 | ₹28.70 | ₹29.33 | 30,157 |
| 2026-09-04 | ₹30.45 | ₹30.48 | ₹29.45 | ₹29.66 | 15,994 |
| 2026-09-03 | ₹30.35 | ₹30.60 | ₹29.60 | ₹29.97 | 6,050 |
| 2026-09-02 | ₹30.00 | ₹30.45 | ₹29.66 | ₹29.88 | 10,584 |
| 2026-09-01 | ₹30.02 | ₹30.60 | ₹30.02 | ₹30.12 | 8,479 |
| 2026-08-31 | ₹30.80 | ₹30.94 | ₹29.00 | ₹30.24 | 18,276 |
| 2026-08-28 | ₹30.60 | ₹30.90 | ₹30.15 | ₹30.69 | 20,408 |
| 2026-08-27 | ₹30.68 | ₹30.90 | ₹30.41 | ₹30.65 | 4,805 |
| 2026-08-26 | ₹31.02 | ₹31.02 | ₹30.38 | ₹30.62 | 16,113 |
| 2026-08-25 | ₹30.00 | ₹31.10 | ₹30.00 | ₹30.65 | 16,971 |
| 2026-08-24 | ₹30.47 | ₹30.80 | ₹29.81 | ₹30.48 | 18,786 |
| 2026-08-21 | ₹30.37 | ₹31.14 | ₹30.25 | ₹30.47 | 16,473 |
| 2026-08-20 | ₹30.43 | ₹31.20 | ₹30.12 | ₹30.37 | 15,710 |
| 2026-08-19 | ₹30.30 | ₹31.10 | ₹30.16 | ₹30.43 | 8,508 |
| 2026-08-18 | ₹31.00 | ₹31.00 | ₹30.12 | ₹30.50 | 12,809 |
| 2026-08-17 | ₹30.50 | ₹31.05 | ₹30.20 | ₹30.49 | 9,258 |
| 2026-08-14 | ₹30.50 | ₹31.25 | ₹30.32 | ₹30.50 | 15,413 |
| 2026-08-13 | ₹31.65 | ₹31.65 | ₹30.50 | ₹30.57 | 30,143 |
| 2026-08-12 | ₹32.34 | ₹32.50 | ₹31.00 | ₹31.80 | 36,313 |
| 2026-08-11 | ₹31.90 | ₹32.19 | ₹31.37 | ₹31.79 | 25,875 |
| 2026-08-10 | ₹31.10 | ₹31.94 | ₹31.00 | ₹31.52 | 31,614 |
| 2026-08-07 | ₹30.95 | ₹31.33 | ₹30.94 | ₹31.10 | 8,391 |
| 2026-08-06 | ₹31.00 | ₹31.63 | ₹30.82 | ₹30.95 | 16,526 |
| 2026-08-05 | ₹31.30 | ₹31.40 | ₹29.90 | ₹31.10 | 50,083 |
| 2026-08-04 | ₹31.10 | ₹31.29 | ₹30.33 | ₹30.75 | 8,438 |
| 2026-08-03 | ₹30.93 | ₹31.25 | ₹30.61 | ₹30.70 | 11,268 |
| 2026-07-31 | ₹31.39 | ₹31.39 | ₹30.49 | ₹30.62 | 12,727 |
| 2026-07-30 | ₹30.50 | ₹31.00 | ₹30.10 | ₹30.60 | 11,934 |
| 2026-07-29 | ₹30.95 | ₹31.40 | ₹30.30 | ₹30.53 | 6,983 |
| 2026-07-28 | ₹30.50 | ₹31.50 | ₹30.50 | ₹30.66 | 5,498 |
| 2026-07-27 | ₹30.40 | ₹31.00 | ₹30.40 | ₹30.66 | 6,283 |
| 2026-07-24 | ₹31.00 | ₹31.94 | ₹29.30 | ₹30.40 | 91,031 |
| 2026-07-23 | ₹30.21 | ₹31.99 | ₹30.21 | ₹30.92 | 27,948 |
| 2026-07-22 | ₹31.45 | ₹31.45 | ₹30.15 | ₹30.36 | 14,256 |
| 2026-07-21 | ₹30.30 | ₹31.00 | ₹29.85 | ₹30.79 | 14,631 |
| 2026-07-20 | ₹30.80 | ₹30.80 | ₹30.25 | ₹30.39 | 26,195 |
| 2026-07-17 | ₹31.21 | ₹31.21 | ₹30.76 | ₹30.80 | 15,533 |
| 2026-07-16 | ₹31.25 | ₹31.50 | ₹31.00 | ₹31.06 | 3,908 |
| 2026-07-15 | ₹31.60 | ₹31.64 | ₹31.06 | ₹31.25 | 13,979 |
| 2026-07-14 | ₹31.01 | ₹32.00 | ₹31.01 | ₹31.64 | 2,593 |
| 2026-07-13 | ₹31.58 | ₹31.98 | ₹31.22 | ₹31.43 | 29,236 |
| 2026-07-10 | ₹31.00 | ₹32.44 | ₹30.96 | ₹31.62 | 41,645 |
| 2026-07-09 | ₹30.95 | ₹31.80 | ₹30.65 | ₹30.82 | 6,204 |
| 2026-07-08 | ₹31.43 | ₹31.43 | ₹30.63 | ₹30.80 | 11,230 |
| 2026-07-07 | ₹31.07 | ₹32.06 | ₹31.07 | ₹31.45 | 5,086 |
| 2026-07-06 | ₹31.60 | ₹32.60 | ₹31.02 | ₹31.61 | 15,263 |
| 2026-07-03 | ₹32.58 | ₹32.58 | ₹31.61 | ₹31.86 | 17,493 |
| 2026-07-02 | ₹32.01 | ₹32.64 | ₹31.26 | ₹31.97 | 15,045 |
| 2026-07-01 | ₹32.60 | ₹32.90 | ₹31.80 | ₹32.15 | 19,122 |
| 2026-06-30 | ₹32.00 | ₹32.69 | ₹31.71 | ₹32.10 | 4,842 |
| 2026-06-29 | ₹31.96 | ₹32.89 | ₹31.55 | ₹32.16 | 12,032 |
| 2026-06-25 | ₹32.79 | ₹33.80 | ₹31.61 | ₹32.12 | 38,990 |
| 2026-06-24 | ₹32.41 | ₹33.60 | ₹31.11 | ₹31.99 | 35,298 |
| 2026-06-23 | ₹33.75 | ₹33.75 | ₹32.11 | ₹32.24 | 19,735 |
| 2026-06-22 | ₹32.75 | ₹34.00 | ₹32.24 | ₹32.84 | 143,794 |
| 2026-06-19 | ₹33.85 | ₹34.05 | ₹32.60 | ₹32.87 | 28,139 |
| 2026-06-18 | ₹31.51 | ₹34.70 | ₹31.51 | ₹33.62 | 128,080 |
| 2026-06-17 | ₹32.12 | ₹32.12 | ₹30.55 | ₹31.92 | 20,704 |
| 2026-06-16 | ₹32.00 | ₹32.32 | ₹31.11 | ₹31.50 | 18,438 |
| 2026-06-15 | ₹31.88 | ₹32.56 | ₹31.21 | ₹31.60 | 20,968 |
| 2026-06-12 | ₹31.30 | ₹31.40 | ₹30.22 | ₹31.32 | 7,715 |
| 2026-06-11 | ₹30.01 | ₹30.90 | ₹29.80 | ₹30.45 | 18,577 |
| 2026-06-10 | ₹32.22 | ₹32.94 | ₹30.15 | ₹30.74 | 57,428 |
| 2026-06-09 | ₹33.65 | ₹34.25 | ₹32.00 | ₹32.37 | 38,501 |
| 2026-06-08 | ₹31.95 | ₹34.50 | ₹30.50 | ₹32.62 | 83,565 |
| 2026-06-05 | ₹31.43 | ₹32.29 | ₹31.25 | ₹31.49 | 12,403 |
| 2026-06-04 | ₹31.69 | ₹31.85 | ₹31.11 | ₹31.43 | 13,995 |
| 2026-06-03 | ₹31.58 | ₹31.90 | ₹30.60 | ₹31.47 | 28,946 |
| 2026-06-02 | ₹32.09 | ₹32.29 | ₹31.00 | ₹31.58 | 37,052 |
| 2026-06-01 | ₹33.00 | ₹33.76 | ₹31.15 | ₹31.60 | 36,328 |
| 2026-05-29 | ₹34.00 | ₹35.80 | ₹33.02 | ₹33.39 | 31,255 |
| 2026-05-27 | ₹33.06 | ₹35.25 | ₹33.06 | ₹34.92 | 57,719 |
| 2026-05-26 | ₹33.88 | ₹34.30 | ₹32.85 | ₹33.15 | 24,814 |
| 2026-05-25 | ₹34.15 | ₹34.45 | ₹33.40 | ₹33.80 | 13,887 |
| 2026-05-22 | ₹34.45 | ₹34.45 | ₹33.50 | ₹33.58 | 8,503 |
| 2026-05-21 | ₹33.55 | ₹34.15 | ₹32.80 | ₹33.68 | 21,125 |
| 2026-05-20 | ₹33.49 | ₹33.89 | ₹33.01 | ₹33.65 | 27,657 |
| 2026-05-19 | ₹32.82 | ₹34.00 | ₹32.82 | ₹33.40 | 19,790 |
| 2026-05-18 | ₹33.40 | ₹34.60 | ₹32.80 | ₹32.82 | 10,885 |
| 2026-05-15 | ₹32.00 | ₹36.00 | ₹31.60 | ₹33.92 | 91,141 |
| 2026-05-14 | ₹32.51 | ₹32.98 | ₹31.71 | ₹32.02 | 9,207 |
| 2026-05-13 | ₹32.55 | ₹33.15 | ₹31.70 | ₹32.46 | 21,350 |
| 2026-05-12 | ₹33.50 | ₹33.50 | ₹32.50 | ₹32.56 | 10,431 |
| 2026-05-11 | ₹33.10 | ₹34.00 | ₹33.10 | ₹33.54 | 20,662 |
| 2026-05-08 | ₹33.89 | ₹34.58 | ₹33.42 | ₹33.62 | 16,051 |
| 2026-05-07 | ₹34.25 | ₹34.78 | ₹33.36 | ₹33.89 | 16,464 |
| 2026-05-06 | ₹33.63 | ₹34.20 | ₹33.47 | ₹33.99 | 18,005 |
| 2026-05-05 | ₹33.99 | ₹34.20 | ₹33.05 | ₹33.63 | 13,403 |
| 2026-05-04 | ₹33.28 | ₹34.35 | ₹32.64 | ₹33.85 | 29,141 |
| 2026-04-30 | ₹33.21 | ₹33.78 | ₹32.51 | ₹33.28 | 20,442 |
| 2026-04-29 | ₹33.14 | ₹33.71 | ₹33.00 | ₹33.21 | 19,201 |
| 2026-04-28 | ₹33.45 | ₹33.85 | ₹32.81 | ₹33.31 | 26,395 |
| 2026-04-27 | ₹33.75 | ₹33.88 | ₹32.77 | ₹33.28 | 30,165 |
| 2026-04-24 | ₹33.30 | ₹33.80 | ₹32.50 | ₹32.82 | 18,874 |
| 2026-04-23 | ₹33.20 | ₹34.55 | ₹32.59 | ₹33.45 | 24,538 |
| 2026-04-22 | ₹33.00 | ₹33.65 | ₹32.87 | ₹33.30 | 32,684 |
| 2026-04-21 | ₹33.65 | ₹33.75 | ₹32.28 | ₹33.08 | 14,883 |
| 2026-04-20 | ₹33.35 | ₹33.76 | ₹32.44 | ₹32.76 | 25,429 |
| 2026-04-17 | ₹33.40 | ₹33.88 | ₹32.15 | ₹33.35 | 42,590 |
| 2026-04-16 | ₹31.75 | ₹34.01 | ₹31.16 | ₹33.12 | 79,890 |
| 2026-04-15 | ₹30.93 | ₹32.88 | ₹30.93 | ₹31.18 | 43,550 |
| 2026-04-13 | ₹31.05 | ₹31.49 | ₹30.15 | ₹30.93 | 47,206 |
| 2026-04-10 | ₹31.80 | ₹33.45 | ₹31.22 | ₹31.92 | 39,093 |
| 2026-04-09 | ₹30.38 | ₹31.94 | ₹29.50 | ₹31.22 | 123,657 |
| 2026-04-08 | ₹28.91 | ₹29.90 | ₹28.90 | ₹29.34 | 27,869 |
| 2026-04-07 | ₹27.53 | ₹28.48 | ₹27.21 | ₹28.39 | 21,609 |
| 2026-04-06 | ₹26.98 | ₹27.88 | ₹26.85 | ₹27.53 | 24,072 |
| 2026-04-02 | ₹27.00 | ₹27.00 | ₹26.29 | ₹26.91 | 15,840 |
| 2026-04-01 | ₹25.99 | ₹27.25 | ₹25.95 | ₹27.06 | 79,248 |
| 2026-03-30 | ₹27.00 | ₹27.00 | ₹25.16 | ₹25.29 | 75,588 |
| 2026-03-27 | ₹28.00 | ₹28.01 | ₹27.01 | ₹27.06 | 52,744 |
| 2026-03-25 | ₹28.05 | ₹29.00 | ₹27.40 | ₹28.10 | 43,295 |
| 2026-03-24 | ₹28.90 | ₹28.90 | ₹28.01 | ₹28.39 | 36,173 |
| 2026-03-23 | ₹29.25 | ₹29.88 | ₹28.01 | ₹28.30 | 54,114 |
| 2026-03-20 | ₹30.70 | ₹30.70 | ₹29.18 | ₹29.39 | 13,068 |
| 2026-03-19 | ₹30.70 | ₹30.70 | ₹29.53 | ₹30.02 | 7,635 |
| 2026-03-18 | ₹29.61 | ₹30.75 | ₹29.60 | ₹30.07 | 54,134 |
| 2026-03-17 | ₹29.89 | ₹29.97 | ₹29.27 | ₹29.62 | 21,455 |
| 2026-03-16 | ₹30.00 | ₹30.00 | ₹28.15 | ₹29.26 | 20,598 |
| 2026-03-13 | ₹30.40 | ₹31.00 | ₹29.01 | ₹29.32 | 41,604 |
| 2026-03-12 | ₹30.95 | ₹31.39 | ₹30.21 | ₹30.72 | 22,556 |
| 2026-03-11 | ₹30.61 | ₹31.60 | ₹30.61 | ₹30.77 | 13,202 |
| 2026-03-10 | ₹31.80 | ₹31.80 | ₹30.65 | ₹31.00 | 17,064 |
| 2026-03-09 | ₹31.03 | ₹31.03 | ₹29.52 | ₹30.65 | 10,302 |
| 2026-03-06 | ₹31.25 | ₹31.79 | ₹31.01 | ₹31.04 | 6,414 |
| 2026-03-05 | ₹31.50 | ₹31.85 | ₹30.30 | ₹31.50 | 12,933 |
| 2026-03-04 | ₹30.10 | ₹31.43 | ₹29.31 | ₹30.79 | 43,596 |
| 2026-03-02 | ₹32.67 | ₹32.94 | ₹30.50 | ₹31.44 | 46,262 |
| 2026-02-27 | ₹32.99 | ₹33.14 | ₹32.32 | ₹32.68 | 33,998 |
| 2026-02-26 | ₹32.01 | ₹32.99 | ₹31.54 | ₹32.88 | 39,414 |
| 2026-02-25 | ₹32.66 | ₹32.67 | ₹31.85 | ₹32.19 | 10,524 |
| 2026-02-24 | ₹33.49 | ₹33.96 | ₹32.10 | ₹32.20 | 48,568 |
| 2026-02-23 | ₹33.15 | ₹34.50 | ₹33.02 | ₹33.49 | 24,158 |
| 2026-02-20 | ₹34.55 | ₹34.79 | ₹33.75 | ₹34.05 | 5,780 |
| 2026-02-19 | ₹34.56 | ₹34.69 | ₹34.13 | ₹34.21 | 15,429 |
| 2026-02-18 | ₹34.75 | ₹34.99 | ₹34.26 | ₹34.71 | 26,505 |
| 2026-02-17 | ₹33.35 | ₹35.00 | ₹33.35 | ₹34.70 | 63,117 |
| 2026-02-16 | ₹35.69 | ₹35.90 | ₹34.40 | ₹35.22 | 22,317 |
| 2026-02-13 | ₹35.25 | ₹35.30 | ₹34.14 | ₹35.12 | 18,172 |
| 2026-02-12 | ₹34.90 | ₹35.45 | ₹34.54 | ₹34.70 | 10,650 |
| 2026-02-11 | ₹35.13 | ₹35.79 | ₹34.72 | ₹34.99 | 11,660 |
| 2026-02-10 | ₹34.95 | ₹36.00 | ₹34.52 | ₹35.10 | 24,439 |
| 2026-02-09 | ₹34.51 | ₹35.98 | ₹34.28 | ₹35.38 | 35,652 |
| 2026-02-06 | ₹34.49 | ₹34.50 | ₹33.24 | ₹33.95 | 12,129 |
| 2026-02-05 | ₹34.95 | ₹34.95 | ₹33.63 | ₹33.83 | 8,492 |
| 2026-02-04 | ₹34.15 | ₹34.99 | ₹33.55 | ₹34.26 | 28,894 |
| 2026-02-03 | ₹33.00 | ₹34.14 | ₹32.89 | ₹33.95 | 26,731 |
| 2026-02-02 | ₹33.00 | ₹33.25 | ₹32.06 | ₹32.86 | 11,736 |
| 2026-02-01 | ₹33.00 | ₹33.48 | ₹32.20 | ₹32.68 | 4,234 |
| 2026-01-30 | ₹33.25 | ₹33.39 | ₹32.43 | ₹32.64 | 15,955 |
| 2026-01-29 | ₹33.23 | ₹33.23 | ₹32.42 | ₹32.93 | 18,491 |
| 2026-01-28 | ₹32.04 | ₹33.25 | ₹31.88 | ₹32.86 | 12,499 |
| 2026-01-27 | ₹32.79 | ₹33.48 | ₹31.54 | ₹32.04 | 11,254 |
| 2026-01-23 | ₹32.95 | ₹33.74 | ₹31.60 | ₹31.89 | 22,287 |
| 2026-01-22 | ₹33.38 | ₹33.38 | ₹32.55 | ₹32.74 | 6,933 |
| 2026-01-21 | ₹33.35 | ₹33.99 | ₹32.40 | ₹32.53 | 15,940 |
| 2026-01-20 | ₹34.25 | ₹34.50 | ₹33.16 | ₹33.36 | 16,519 |
| 2026-01-19 | ₹34.45 | ₹34.80 | ₹33.56 | ₹33.95 | 55,904 |
| 2026-01-16 | ₹34.15 | ₹34.90 | ₹33.73 | ₹34.09 | 24,318 |
| 2026-01-14 | ₹33.49 | ₹34.02 | ₹33.11 | ₹33.73 | 26,116 |
| 2026-01-13 | ₹32.81 | ₹33.65 | ₹32.81 | ₹33.29 | 17,153 |
| 2026-01-12 | ₹33.00 | ₹34.00 | ₹32.25 | ₹33.04 | 55,258 |
| 2026-01-09 | ₹33.26 | ₹34.39 | ₹32.15 | ₹33.10 | 27,106 |
| 2026-01-08 | ₹34.50 | ₹34.51 | ₹33.51 | ₹33.70 | 13,292 |
| 2026-01-07 | ₹34.84 | ₹34.84 | ₹34.02 | ₹34.35 | 16,705 |
| 2026-01-06 | ₹35.00 | ₹35.04 | ₹34.41 | ₹34.46 | 32,971 |
| 2026-01-05 | ₹35.00 | ₹35.34 | ₹34.62 | ₹35.06 | 26,560 |
| 2026-01-02 | ₹34.65 | ₹35.40 | ₹34.65 | ₹35.13 | 32,989 |
| 2026-01-01 | ₹34.55 | ₹35.24 | ₹34.50 | ₹34.65 | 24,075 |
Murudeshwar Ceramics Share Price Performance Analysis (Jan 2015 - Sep 2026)
MURUDCERA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.44%
₹34.65 → ₹28.26
Year to Date
Price Volatility
5.93%
Low Volatility
Year to Date
Average Daily Volume
25,958
Year to Date Average
NSE Exchange
Murudeshwar Ceramics Share Price History – Frequently Asked Questions
Common questions about MURUDCERA historical data and records. For live price, key ratios and fundamentals, see Murudeshwar Ceramics screener.
What is the all-time high share price of Murudeshwar Ceramics (MURUDCERA)?
The all-time high share price of Murudeshwar Ceramics was ₹71.9 recorded on October 31, 2023 on the NSE exchange.
What is the all-time low share price of Murudeshwar Ceramics (MURUDCERA)?
The all-time low share price of Murudeshwar Ceramics was ₹8.0 recorded on March 24, 2020 on the NSE exchange.
How can I download MURUDCERA historical share price data?
You can download Murudeshwar Ceramics 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 MURUDCERA shares?
The highest trading volume day for Murudeshwar Ceramics was 5,316,922 shares traded on August 20, 2024 on the NSE exchange, with share price at ₹68.91.