Morarjee Textiles Ltd

MORT
🏛️ 印度 →
9.35
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 10.10 10.58 9.91 10.57 0.0M
2024-12-30 10.94 10.94 10.40 10.40 0.0M
2024-12-27 11.55 11.55 10.59 10.94 0.0M
2024-12-26 11.59 11.59 10.67 11.00 0.0M
2024-12-24 11.83 11.85 11.00 11.10 0.0M
2024-12-23 11.24 11.77 11.12 11.57 0.0M
2024-12-20 10.50 11.24 10.50 11.24 0.0M
2024-12-19 10.66 11.25 10.65 10.71 0.0M
2024-12-18 11.80 11.80 11.21 11.21 0.0M
2024-12-17 12.50 12.50 11.67 11.80 0.0M
2024-12-16 12.40 12.40 11.28 12.28 0.0M
2024-12-13 12.90 12.90 11.76 11.81 0.0M
2024-12-12 12.00 12.63 11.61 12.37 0.0M
2024-12-11 11.86 12.44 11.73 12.03 0.0M
2024-12-10 11.23 11.95 11.23 11.88 0.0M
2024-12-09 11.41 12.00 11.41 11.68 0.0M
2024-12-06 12.00 12.00 11.00 11.87 0.0M
2024-12-05 10.51 11.44 10.51 11.44 0.0M
2024-12-04 10.99 11.28 10.24 10.90 0.0M
2024-12-03 10.40 10.92 10.14 10.77 0.0M
2024-12-02 10.40 10.41 10.00 10.40 0.0M
2024-11-29 9.92 9.92 9.92 9.92 0.0M
2024-11-28 9.74 9.74 8.91 9.45 0.0M
2024-11-27 9.26 9.69 8.81 9.28 0.0M
2024-11-26 8.51 9.27 8.51 9.26 0.0M
2024-11-25 8.82 9.20 8.82 8.85 0.0M
2024-11-22 9.90 9.90 8.99 9.28 0.0M
2024-11-21 8.76 9.47 8.76 9.46 0.0M
2024-11-19 8.93 9.84 8.93 9.12 0.0M
2024-11-18 9.68 9.68 9.20 9.40 0.0M
2024-11-14 9.25 10.07 9.20 9.68 0.0M
2024-11-13 10.18 10.18 9.43 9.68 0.0M
2024-11-12 9.99 10.05 9.70 9.70 0.0M
2024-11-11 10.90 10.90 9.91 9.99 0.0M
2024-11-08 10.59 10.59 9.71 10.43 0.0M
2024-11-07 10.63 10.63 9.92 10.13 0.0M
2024-11-06 9.66 10.49 9.66 10.13 0.0M
2024-11-05 10.05 10.05 10.04 10.04 0.0M
2024-11-04 10.60 10.60 9.86 10.30 0.0M
2024-11-01 10.30 10.30 9.50 10.10 0.0M
2024-10-31 10.59 10.59 9.75 9.82 0.0M
2024-10-30 10.36 10.36 9.61 10.19 0.0M
2024-10-29 9.61 10.00 9.61 9.87 0.0M
2024-10-28 10.25 10.25 9.50 9.94 0.0M
2024-10-25 10.50 10.70 9.75 9.80 0.0M
2024-10-24 9.81 10.25 9.53 10.25 0.0M
2024-10-23 9.75 10.23 9.75 9.78 0.0M
2024-10-22 10.35 10.44 10.24 10.24 0.0M
2024-10-21 10.55 11.49 10.55 10.77 0.0M
2024-10-18 11.67 11.67 10.74 11.01 0.0M
2024-10-17 11.00 11.34 11.00 11.18 0.0M
2024-10-16 10.49 11.00 10.25 11.00 0.0M
2024-10-15 10.18 10.83 10.18 10.49 0.0M
2024-10-14 10.60 10.99 10.22 10.49 0.0M
2024-10-11 10.91 11.00 10.60 10.61 0.0M
2024-10-10 11.08 11.33 10.91 10.91 0.0M
2024-10-09 11.75 11.75 11.10 11.36 0.0M
2024-10-08 11.55 12.11 11.31 11.50 0.0M
2024-10-07 12.07 12.07 11.47 11.90 0.0M
2024-10-04 12.69 12.70 11.91 12.07 0.0M
2024-10-03 12.97 12.98 11.87 12.26 0.0M
2024-10-01 11.42 12.37 11.42 12.37 0.0M
2024-09-30 11.80 11.81 11.79 11.79 0.0M
2024-09-23 12.51 12.51 12.41 12.41 0.0M
2024-09-16 13.06 13.50 13.06 13.06 0.0M
2024-09-09 13.74 13.74 13.74 13.74 0.0M
2024-09-02 14.53 14.53 14.46 14.46 0.0M
2024-08-26 15.22 15.22 15.05 15.22 0.1M
2024-08-23 14.50 14.50 14.50 14.50 0.0M
2024-08-22 13.81 13.81 13.81 13.81 0.0M
2024-08-21 13.16 13.16 13.16 13.16 0.0M
2024-08-20 12.54 12.54 12.54 12.54 0.0M
2024-08-19 11.93 11.95 11.93 11.95 0.0M
2024-08-16 11.67 11.67 11.30 11.39 0.0M
2024-08-14 11.70 12.44 11.67 11.67 0.0M
2024-08-13 12.31 12.88 12.28 12.28 0.0M
2024-08-12 13.49 13.49 12.50 12.92 0.0M
2024-08-09 12.69 13.18 12.00 12.88 0.0M
2024-08-08 12.60 12.69 12.26 12.63 0.0M
2024-08-07 11.52 12.09 11.52 12.09 0.0M
2024-08-06 12.00 12.00 11.52 11.52 0.0M
2024-08-05 12.12 12.29 12.12 12.12 0.0M
2024-08-02 13.04 13.04 12.00 12.75 0.1M
2024-08-01 12.27 12.42 12.27 12.42 0.0M
2024-07-29 11.83 11.84 11.83 11.83 0.0M
2024-07-22 12.45 12.45 12.45 12.45 0.0M
2024-07-15 13.10 13.10 13.10 13.10 0.0M
2024-07-08 13.78 13.78 13.78 13.78 0.0M
2024-07-01 14.50 14.50 14.50 14.50 0.0M
2024-06-24 15.26 15.26 15.26 15.26 0.0M
2024-06-18 15.99 16.06 14.61 16.06 0.0M
2024-06-14 15.30 15.30 15.20 15.30 0.1M
2024-06-13 14.58 14.58 14.58 14.58 0.0M
2024-06-12 13.89 13.89 13.89 13.89 0.0M
2024-06-11 12.20 13.23 12.20 13.23 0.0M
2024-06-10 12.50 13.00 12.50 12.60 0.1M
2024-06-07 13.15 13.15 13.15 13.15 0.0M
2024-06-06 13.84 13.84 13.84 13.84 0.0M
2024-06-05 14.56 14.56 14.56 14.56 0.0M
2024-06-04 15.32 15.32 15.32 15.32 0.0M
2024-06-03 16.12 16.12 16.12 16.12 0.0M
2024-05-27 16.96 16.96 16.96 16.96 0.0M
2024-05-21 17.85 17.85 17.85 17.85 0.0M
2024-05-13 18.78 18.78 18.78 18.78 0.0M
2024-04-29 19.76 19.76 19.76 19.76 0.0M
2024-04-22 20.79 20.79 20.79 20.79 0.0M
2024-04-08 21.95 22.41 20.32 21.88 0.0M
2024-04-05 21.08 21.59 20.22 21.35 0.0M
2024-04-04 21.07 21.07 19.52 20.70 0.0M
2024-04-03 19.22 20.18 19.22 20.08 0.0M
2024-04-02 19.22 19.22 19.22 19.22 0.0M
2024-04-01 18.29 18.33 17.00 18.31 0.0M
2024-03-28 17.60 18.49 17.10 17.46 0.0M
2024-03-27 18.25 18.40 17.30 17.61 0.0M
2024-03-26 18.69 18.70 17.56 17.87 0.0M
2024-03-22 19.01 19.29 18.25 18.37 0.0M
2024-03-21 19.42 19.42 18.70 19.20 0.0M
2024-03-20 19.20 19.83 18.21 18.50 0.0M
2024-03-19 18.70 19.59 18.70 18.89 0.0M
2024-03-18 20.00 20.05 19.09 19.60 0.0M
2024-03-15 20.00 20.50 18.73 19.87 0.0M
2024-03-14 18.90 20.29 18.44 19.58 0.0M
2024-03-13 19.45 19.45 19.41 19.41 0.0M
2024-03-12 20.50 20.50 20.43 20.43 0.0M
2024-03-11 21.91 23.00 21.25 21.50 0.0M
2024-03-07 22.20 22.36 20.57 22.36 0.0M
2024-03-06 23.24 23.24 21.39 21.43 0.0M
2024-03-05 22.05 23.00 22.05 22.51 0.0M
2024-03-04 24.05 24.05 22.30 22.38 0.0M
2024-03-02 23.60 23.84 22.30 23.00 0.0M
2024-03-01 23.61 23.61 21.82 22.75 0.0M
2024-02-29 22.52 23.69 22.20 22.49 0.0M
2024-02-28 23.99 23.99 22.86 22.91 0.0M
2024-02-27 23.52 24.74 23.50 24.00 0.0M
2024-02-26 25.00 25.65 24.61 24.61 0.0M
2024-02-23 24.50 26.15 23.80 25.90 0.0M
2024-02-22 24.90 25.38 23.41 24.94 0.0M
2024-02-21 25.00 25.15 24.58 24.61 0.0M
2024-02-20 24.16 24.90 24.16 24.73 0.0M
2024-02-19 24.31 25.00 24.25 24.59 0.0M
2024-02-16 24.89 26.00 24.13 24.40 0.0M
2024-02-15 26.40 26.40 24.45 25.40 0.0M
2024-02-14 24.10 25.88 23.80 25.45 0.0M
2024-02-13 25.50 26.36 25.05 25.05 0.0M
2024-02-12 28.50 28.50 26.36 26.36 0.0M
2024-02-09 27.43 27.80 26.25 27.74 0.0M
2024-02-08 26.20 27.70 26.20 27.35 0.0M
2024-02-07 27.15 27.50 26.62 26.81 0.0M
2024-02-06 26.70 27.40 26.10 26.81 0.0M
2024-02-05 27.55 27.94 26.55 26.80 0.0M
2024-02-02 28.30 28.50 27.20 27.66 0.0M
2024-02-01 28.38 28.73 27.53 28.30 0.0M
2024-01-31 31.00 31.49 28.97 28.97 0.0M
2024-01-30 28.20 31.68 28.20 30.49 0.1M
2024-01-29 31.50 31.50 26.76 27.89 0.0M
2024-01-25 26.13 28.90 26.13 27.83 0.0M
2024-01-24 26.88 26.88 24.95 26.14 0.0M
2024-01-23 27.51 27.93 25.45 25.83 0.1M
2024-01-20 30.50 30.50 28.21 28.66 0.1M
2024-01-19 25.50 30.37 25.50 30.21 0.2M
2024-01-18 26.00 26.39 24.36 25.31 0.0M
2024-01-17 26.30 26.85 25.40 25.52 0.0M
2024-01-16 31.80 31.80 26.02 26.46 0.0M
2024-01-15 27.00 28.84 27.00 28.18 0.0M
2024-01-12 28.00 30.50 28.00 28.97 0.1M
2024-01-11 28.41 29.50 28.00 28.98 0.0M
2024-01-10 29.86 29.86 28.34 28.81 0.0M
2024-01-09 30.50 32.74 28.50 29.27 0.5M
2024-01-08 23.62 28.32 23.47 28.32 0.3M
2024-01-05 24.18 24.18 23.51 23.60 0.0M
2024-01-04 23.25 24.50 23.20 23.74 0.0M
2024-01-03 23.64 23.64 23.05 23.18 0.0M
2024-01-02 23.05 23.78 22.92 23.05 0.0M
2024-01-01 23.50 23.95 23.11 23.58 0.0M