Murae Organisor (MURAE) | Stock Price History & Returns | 2019 - 2026
Murae Organisor Historical Price Chart
Murae Organisor Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 25, 2026 | ₹0.19 | 0.00% | ₹0.19 | ₹0.20 | ₹0.19 | 7.6M |
| Mar 24, 2026 | ₹0.19 | 0.00% | ₹0.19 | ₹0.20 | ₹0.19 | 5.5M |
| Mar 23, 2026 | ₹0.19 | -5.00% | ₹0.20 | ₹0.20 | ₹0.19 | 7.2M |
| Mar 20, 2026 | ₹0.20 | 0.00% | ₹0.20 | ₹0.20 | ₹0.19 | 7.0M |
| Mar 19, 2026 | ₹0.20 | +5.26% | ₹0.19 | ₹0.20 | ₹0.19 | 8.6M |
| Mar 18, 2026 | ₹0.19 | 0.00% | ₹0.19 | ₹0.19 | ₹0.19 | 6.3M |
| Mar 17, 2026 | ₹0.19 | 0.00% | ₹0.19 | ₹0.19 | ₹0.19 | 4.6M |
| Mar 16, 2026 | ₹0.19 | 0.00% | ₹0.19 | ₹0.20 | ₹0.19 | 6.4M |
| Mar 13, 2026 | ₹0.19 | -5.00% | ₹0.20 | ₹0.21 | ₹0.19 | 16.9M |
| Mar 12, 2026 | ₹0.20 | -4.76% | ₹0.20 | ₹0.21 | ₹0.20 | 4.7M |
| Mar 11, 2026 | ₹0.21 | 0.00% | ₹0.21 | ₹0.21 | ₹0.20 | 11.3M |
| Mar 10, 2026 | ₹0.21 | +5.00% | ₹0.20 | ₹0.21 | ₹0.20 | 12.1M |
| Mar 9, 2026 | ₹0.20 | 0.00% | ₹0.20 | ₹0.21 | ₹0.20 | 5.7M |
| Mar 6, 2026 | ₹0.20 | -4.76% | ₹0.21 | ₹0.21 | ₹0.20 | 5.8M |
| Mar 5, 2026 | ₹0.21 | +5.00% | ₹0.21 | ₹0.21 | ₹0.20 | 6.3M |
| Mar 4, 2026 | ₹0.20 | -4.76% | ₹0.20 | ₹0.21 | ₹0.20 | 9.1M |
| Mar 2, 2026 | ₹0.21 | -4.55% | ₹0.21 | ₹0.22 | ₹0.21 | 17.3M |
| Feb 27, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 4.2M |
| Feb 26, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 5.6M |
| Feb 25, 2026 | ₹0.22 | +4.76% | ₹0.22 | ₹0.22 | ₹0.21 | 6.4M |
| Feb 24, 2026 | ₹0.21 | -4.55% | ₹0.22 | ₹0.23 | ₹0.21 | 6.9M |
| Feb 23, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 5.7M |
| Feb 20, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 4.3M |
| Feb 19, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 6.8M |
| Feb 18, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.22 | 6.6M |
| Feb 17, 2026 | ₹0.22 | -4.35% | ₹0.23 | ₹0.23 | ₹0.22 | 5.9M |
| Feb 16, 2026 | ₹0.23 | +4.55% | ₹0.22 | ₹0.23 | ₹0.22 | 6.9M |
| Feb 13, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 5.4M |
| Feb 12, 2026 | ₹0.22 | -4.35% | ₹0.22 | ₹0.23 | ₹0.22 | 12.0M |
| Feb 11, 2026 | ₹0.23 | -4.17% | ₹0.23 | ₹0.24 | ₹0.23 | 7.6M |
| Feb 10, 2026 | ₹0.24 | 0.00% | ₹0.24 | ₹0.24 | ₹0.23 | 9.5M |
| Feb 9, 2026 | ₹0.24 | -4.00% | ₹0.24 | ₹0.25 | ₹0.24 | 6.2M |
| Feb 6, 2026 | ₹0.25 | -3.85% | ₹0.26 | ₹0.26 | ₹0.25 | 10.5M |
| Feb 5, 2026 | ₹0.26 | -3.70% | ₹0.27 | ₹0.27 | ₹0.26 | 11.6M |
| Feb 4, 2026 | ₹0.27 | +8.00% | ₹0.26 | ₹0.27 | ₹0.25 | 47.8M |
| Feb 3, 2026 | ₹0.25 | +8.70% | ₹0.24 | ₹0.25 | ₹0.24 | 16.6M |
| Feb 2, 2026 | ₹0.23 | +9.52% | ₹0.21 | ₹0.23 | ₹0.20 | 53.6M |
| Feb 1, 2026 | ₹0.21 | +5.00% | ₹0.20 | ₹0.21 | ₹0.20 | 9.8M |
| Jan 30, 2026 | ₹0.20 | 0.00% | ₹0.20 | ₹0.21 | ₹0.20 | 15.1M |
| Jan 29, 2026 | ₹0.20 | 0.00% | ₹0.20 | ₹0.21 | ₹0.20 | 18.8M |
| Jan 28, 2026 | ₹0.20 | -4.76% | ₹0.21 | ₹0.21 | ₹0.20 | 16.6M |
| Jan 27, 2026 | ₹0.21 | -4.55% | ₹0.22 | ₹0.23 | ₹0.20 | 37.6M |
| Jan 23, 2026 | ₹0.22 | -4.35% | ₹0.23 | ₹0.23 | ₹0.22 | 11.1M |
| Jan 22, 2026 | ₹0.23 | 0.00% | ₹0.23 | ₹0.23 | ₹0.22 | 9.5M |
| Jan 21, 2026 | ₹0.23 | -4.17% | ₹0.24 | ₹0.24 | ₹0.22 | 17.6M |
| Jan 20, 2026 | ₹0.24 | 0.00% | ₹0.24 | ₹0.25 | ₹0.23 | 17.9M |
| Jan 19, 2026 | ₹0.24 | 0.00% | ₹0.24 | ₹0.25 | ₹0.23 | 12.1M |
| Jan 16, 2026 | ₹0.24 | -4.00% | ₹0.25 | ₹0.25 | ₹0.24 | 13.3M |
| Jan 14, 2026 | ₹0.25 | +4.17% | ₹0.25 | ₹0.25 | ₹0.24 | 8.3M |
| Jan 13, 2026 | ₹0.24 | -4.00% | ₹0.24 | ₹0.26 | ₹0.24 | 22.5M |
| Jan 12, 2026 | ₹0.25 | -7.41% | ₹0.27 | ₹0.27 | ₹0.25 | 29.3M |
| Jan 9, 2026 | ₹0.27 | 0.00% | ₹0.26 | ₹0.27 | ₹0.26 | 7.0M |
| Jan 8, 2026 | ₹0.27 | 0.00% | ₹0.27 | ₹0.28 | ₹0.26 | 16.9M |
| Jan 7, 2026 | ₹0.27 | +3.85% | ₹0.27 | ₹0.27 | ₹0.25 | 16.2M |
| Jan 6, 2026 | ₹0.26 | 0.00% | ₹0.26 | ₹0.27 | ₹0.25 | 11.6M |
| Jan 5, 2026 | ₹0.26 | -3.70% | ₹0.27 | ₹0.27 | ₹0.26 | 10.9M |
| Jan 2, 2026 | ₹0.27 | 0.00% | ₹0.27 | ₹0.27 | ₹0.25 | 15.8M |
| Jan 1, 2026 | ₹0.27 | +3.85% | ₹0.26 | ₹0.27 | ₹0.26 | 8.5M |
| Dec 31, 2025 | ₹0.26 | -7.14% | ₹0.28 | ₹0.28 | ₹0.26 | 16.1M |
| Dec 30, 2025 | ₹0.28 | -3.45% | ₹0.29 | ₹0.29 | ₹0.27 | 13.8M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | ₹0.19 | -5.00% | ₹0.20 | ₹0.20 | ₹0.19 | 20.2M |
| Mar 16, 2026 | ₹0.20 | +5.26% | ₹0.19 | ₹0.20 | ₹0.19 | 33.0M |
| Mar 9, 2026 | ₹0.19 | -5.00% | ₹0.20 | ₹0.21 | ₹0.19 | 50.7M |
| Mar 2, 2026 | ₹0.20 | -9.09% | ₹0.21 | ₹0.22 | ₹0.20 | 38.5M |
| Feb 23, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 28.8M |
| Feb 16, 2026 | ₹0.22 | 0.00% | ₹0.22 | ₹0.23 | ₹0.21 | 30.4M |
| Feb 9, 2026 | ₹0.22 | -12.00% | ₹0.24 | ₹0.25 | ₹0.21 | 40.7M |
| Feb 2, 2026 | ₹0.25 | +19.05% | ₹0.21 | ₹0.27 | ₹0.20 | 140.1M |
| Jan 26, 2026 | ₹0.21 | -4.55% | ₹0.22 | ₹0.23 | ₹0.20 | 97.9M |
| Jan 19, 2026 | ₹0.22 | -8.33% | ₹0.24 | ₹0.25 | ₹0.22 | 68.3M |
| Jan 12, 2026 | ₹0.24 | -11.11% | ₹0.27 | ₹0.27 | ₹0.24 | 73.5M |
| Jan 5, 2026 | ₹0.27 | 0.00% | ₹0.27 | ₹0.28 | ₹0.25 | 62.6M |
| Dec 29, 2025 | ₹0.27 | -6.90% | ₹0.29 | ₹0.30 | ₹0.25 | 84.3M |
| Dec 22, 2025 | ₹0.29 | +16.00% | ₹0.25 | ₹0.31 | ₹0.24 | 141.5M |
| Dec 15, 2025 | ₹0.25 | -3.85% | ₹0.27 | ₹0.27 | ₹0.25 | 57.5M |
| Dec 8, 2025 | ₹0.26 | -3.70% | ₹0.28 | ₹0.28 | ₹0.25 | 107.6M |
| Dec 1, 2025 | ₹0.27 | -3.57% | ₹0.28 | ₹0.29 | ₹0.26 | 147.7M |
| Nov 24, 2025 | ₹0.28 | 0.00% | ₹0.29 | ₹0.30 | ₹0.28 | 129.1M |
| Nov 17, 2025 | ₹0.28 | -9.68% | ₹0.30 | ₹0.31 | ₹0.27 | 82.6M |
| Nov 10, 2025 | ₹0.31 | +10.71% | ₹0.29 | ₹0.32 | ₹0.28 | 132.1M |
| Nov 3, 2025 | ₹0.28 | +3.70% | ₹0.26 | ₹0.28 | ₹0.26 | 176.5M |
| Oct 27, 2025 | ₹0.27 | -10.00% | ₹0.30 | ₹0.30 | ₹0.27 | 204.4M |
| Oct 20, 2025 | ₹0.30 | -6.25% | ₹0.32 | ₹0.34 | ₹0.30 | 244.4M |
| Oct 13, 2025 | ₹0.32 | -13.51% | ₹0.37 | ₹0.38 | ₹0.32 | 204.8M |
| Oct 6, 2025 | ₹0.37 | -30.19% | ₹0.52 | ₹0.53 | ₹0.37 | 399.9M |
| Sep 29, 2025 | ₹0.53 | -8.62% | ₹0.60 | ₹0.60 | ₹0.53 | 115.2M |
| Sep 22, 2025 | ₹0.58 | -13.43% | ₹0.64 | ₹0.67 | ₹0.56 | 279.2M |
| Sep 15, 2025 | ₹0.67 | +4.69% | ₹0.67 | ₹0.73 | ₹0.66 | 263.9M |
| Sep 8, 2025 | ₹0.64 | -12.33% | ₹0.70 | ₹0.70 | ₹0.58 | 112.3M |
| Sep 1, 2025 | ₹0.73 | +4.29% | ₹0.73 | ₹0.79 | ₹0.72 | 184.7M |
| Aug 25, 2025 | ₹0.70 | +18.64% | ₹0.61 | ₹0.70 | ₹0.60 | 305.0M |
| Aug 18, 2025 | ₹0.59 | -4.84% | ₹0.59 | ₹0.59 | ₹0.53 | 129.7M |
| Aug 11, 2025 | ₹0.62 | -16.22% | ₹0.71 | ₹0.74 | ₹0.62 | 25.7M |
| Aug 4, 2025 | ₹0.74 | -3.90% | ₹0.74 | ₹0.74 | ₹0.74 | 142.5K |
| Jul 28, 2025 | ₹0.77 | -4.94% | ₹0.77 | ₹0.77 | ₹0.77 | 65.9K |
| Jul 21, 2025 | ₹0.81 | -4.71% | ₹0.81 | ₹0.81 | ₹0.81 | 171.5K |
| Jul 14, 2025 | ₹0.85 | -3.41% | ₹0.85 | ₹0.85 | ₹0.85 | 261.0K |
| Jul 7, 2025 | ₹0.88 | -5.38% | ₹0.88 | ₹0.88 | ₹0.88 | 57.8K |
| Jun 30, 2025 | ₹0.93 | -4.12% | ₹0.93 | ₹0.93 | ₹0.93 | 176.7K |
| Jun 23, 2025 | ₹0.97 | -4.90% | ₹0.97 | ₹0.97 | ₹0.97 | 413.1K |
| Jun 16, 2025 | ₹1.02 | -3.77% | ₹1.02 | ₹1.02 | ₹1.02 | 1.1M |
| Jun 9, 2025 | ₹1.06 | +3.92% | ₹1.07 | ₹1.12 | ₹1.06 | 347.2M |
| Jun 2, 2025 | ₹1.02 | +25.93% | ₹0.85 | ₹1.02 | ₹0.84 | 558.3M |
| May 26, 2025 | ₹0.81 | +26.56% | ₹0.67 | ₹0.81 | ₹0.67 | 254.3M |
| May 19, 2025 | ₹0.64 | -4.48% | ₹0.64 | ₹0.67 | ₹0.58 | 217.8M |
| May 12, 2025 | ₹0.67 | +13.56% | ₹0.61 | ₹0.70 | ₹0.61 | 294.1M |
| May 5, 2025 | ₹0.59 | -4.84% | ₹0.59 | ₹0.59 | ₹0.54 | 318.7M |
| Apr 28, 2025 | ₹0.62 | -17.33% | ₹0.71 | ₹0.71 | ₹0.62 | 131.5M |
| Apr 21, 2025 | ₹0.75 | +25.00% | ₹0.62 | ₹0.75 | ₹0.62 | 224.8M |
| Apr 14, 2025 | ₹0.60 | +5.26% | ₹0.55 | ₹0.60 | ₹0.52 | 56.1M |
| Apr 7, 2025 | ₹0.57 | -5.00% | ₹0.57 | ₹0.57 | ₹0.57 | 41.2K |
| Mar 31, 2025 | ₹0.60 | -4.76% | ₹0.60 | ₹0.60 | ₹0.60 | 33.0K |
| Mar 24, 2025 | ₹0.63 | -4.55% | ₹0.63 | ₹0.63 | ₹0.63 | 212.7K |
| Mar 17, 2025 | ₹0.66 | -4.35% | ₹0.66 | ₹0.66 | ₹0.66 | 24.6K |
| Mar 10, 2025 | ₹0.69 | -5.48% | ₹0.69 | ₹0.69 | ₹0.69 | 46.5K |
| Mar 3, 2025 | ₹0.73 | -3.95% | ₹0.73 | ₹0.73 | ₹0.73 | 44.8K |
| Feb 24, 2025 | ₹0.76 | -5.00% | ₹0.76 | ₹0.76 | ₹0.76 | 89.6K |
| Feb 17, 2025 | ₹0.80 | -4.76% | ₹0.80 | ₹0.80 | ₹0.80 | 31.9K |
| Feb 10, 2025 | ₹0.84 | +5.00% | ₹0.84 | ₹0.92 | ₹0.84 | 102.8M |
| Feb 3, 2025 | ₹0.80 | -11.11% | ₹0.85 | ₹0.90 | ₹0.77 | 53.5M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 1, 2026 | ₹0.19 | -13.64% | ₹0.21 | ₹0.22 | ₹0.19 | 142.4M |
| Feb 1, 2026 | ₹0.22 | +10.00% | ₹0.20 | ₹0.27 | ₹0.20 | 249.7M |
| Jan 1, 2026 | ₹0.20 | -23.08% | ₹0.26 | ₹0.28 | ₹0.20 | 316.8M |
| Dec 1, 2025 | ₹0.26 | -7.14% | ₹0.28 | ₹0.31 | ₹0.24 | 514.2M |
| Nov 1, 2025 | ₹0.28 | +3.70% | ₹0.26 | ₹0.32 | ₹0.26 | 520.4M |
| Oct 1, 2025 | ₹0.27 | -52.63% | ₹0.55 | ₹0.55 | ₹0.27 | 1.1B |
| Sep 1, 2025 | ₹0.57 | -18.57% | ₹0.73 | ₹0.79 | ₹0.56 | 919.5M |
| Aug 1, 2025 | ₹0.70 | -9.09% | ₹0.74 | ₹0.74 | ₹0.53 | 460.6M |
| Jul 1, 2025 | ₹0.77 | -17.20% | ₹0.88 | ₹0.88 | ₹0.77 | 556.2K |
| Jun 1, 2025 | ₹0.93 | +14.81% | ₹0.85 | ₹1.12 | ₹0.84 | 907.2M |
| May 1, 2025 | ₹0.81 | +24.62% | ₹0.62 | ₹0.81 | ₹0.54 | 1.1B |
| Apr 1, 2025 | ₹0.65 | +3.17% | ₹0.60 | ₹0.75 | ₹0.52 | 408.0M |
| Mar 1, 2025 | ₹0.63 | -17.11% | ₹0.73 | ₹0.73 | ₹0.63 | 328.7K |
| Feb 1, 2025 | ₹0.76 | -19.15% | ₹0.90 | ₹0.92 | ₹0.76 | 159.1M |
| Jan 1, 2025 | ₹0.94 | -1.05% | ₹0.96 | ₹1.02 | ₹0.81 | 183.8M |
| Dec 1, 2024 | ₹0.95 | -13.64% | ₹1.04 | ₹1.09 | ₹0.85 | 114.9M |
| Nov 1, 2024 | ₹1.10 | +89.66% | ₹0.60 | ₹1.27 | ₹0.52 | 138.3M |
| Oct 1, 2024 | ₹0.58 | +3.57% | ₹0.58 | ₹0.70 | ₹0.48 | 45.0M |
| Sep 1, 2024 | ₹0.56 | -13.85% | ₹0.65 | ₹0.67 | ₹0.54 | 40.0M |
| Aug 1, 2024 | ₹0.65 | -5.80% | ₹0.69 | ₹0.70 | ₹0.55 | 54.8M |
| Jul 1, 2024 | ₹0.69 | +6.15% | ₹0.69 | ₹0.82 | ₹0.63 | 65.2M |
| Jun 1, 2024 | ₹0.65 | -9.72% | ₹0.71 | ₹0.71 | ₹0.63 | 20.4M |
| May 1, 2024 | ₹0.72 | +1.41% | ₹0.70 | ₹0.82 | ₹0.63 | 34.3M |
| Apr 1, 2024 | ₹0.71 | +9.23% | ₹0.62 | ₹0.86 | ₹0.62 | 36.3M |
| Mar 1, 2024 | ₹0.65 | -39.25% | ₹1.05 | ₹1.05 | ₹0.65 | 56.7M |
| Feb 1, 2024 | ₹1.07 | +0.94% | ₹1.11 | ₹1.41 | ₹1.06 | 99.5M |
| Jan 1, 2024 | ₹1.06 | +103.85% | ₹0.57 | ₹1.06 | ₹0.54 | 336.6M |
| Dec 1, 2023 | ₹0.52 | +13.04% | ₹0.45 | ₹0.54 | ₹0.45 | 74.9M |
| Nov 1, 2023 | ₹0.46 | -2.13% | ₹0.47 | ₹0.53 | ₹0.46 | 51.0M |
| Oct 1, 2023 | ₹0.47 | +11.90% | ₹0.43 | ₹0.47 | ₹0.42 | 76.1M |
| Sep 1, 2023 | ₹0.42 | -8.70% | ₹0.46 | ₹0.49 | ₹0.41 | 150.3M |
| Aug 1, 2023 | ₹0.46 | -28.12% | ₹0.65 | ₹0.67 | ₹0.45 | 186.2M |
| Jul 1, 2023 | ₹0.64 | -21.95% | ₹0.86 | ₹0.93 | ₹0.57 | 431.0M |
| Jun 1, 2023 | ₹0.82 | -13.68% | ₹0.96 | ₹1.28 | ₹0.82 | 78.7M |
| May 1, 2023 | ₹0.95 | -4.04% | ₹0.98 | ₹1.03 | ₹0.90 | 12.8M |
| Apr 1, 2023 | ₹0.99 | +3.12% | ₹1.00 | ₹1.19 | ₹0.98 | 15.8M |
| Mar 1, 2023 | ₹0.96 | -8.57% | ₹1.07 | ₹1.20 | ₹0.88 | 9.8M |
| Feb 1, 2023 | ₹1.05 | -5.41% | ₹1.13 | ₹1.20 | ₹1.00 | 8.9M |
| Jan 1, 2023 | ₹1.11 | -16.54% | ₹1.35 | ₹1.40 | ₹1.07 | 19.3M |
| Dec 1, 2022 | ₹1.33 | +24.30% | ₹1.10 | ₹1.73 | ₹1.07 | 48.7M |
| Nov 1, 2022 | ₹1.07 | -10.83% | ₹1.24 | ₹1.28 | ₹1.00 | 19.7M |
| Oct 1, 2022 | ₹1.20 | -6.98% | ₹1.32 | ₹1.34 | ₹1.15 | 14.6M |
| Sep 1, 2022 | ₹1.29 | +13.16% | ₹1.15 | ₹1.61 | ₹1.04 | 66.1M |
| Aug 1, 2022 | ₹1.14 | -18.57% | ₹1.40 | ₹1.45 | ₹1.13 | 62.9M |
| Jul 1, 2022 | ₹1.40 | -8.50% | ₹1.55 | ₹1.98 | ₹1.37 | 34.8M |
| Jun 1, 2022 | ₹1.53 | -31.08% | ₹2.27 | ₹2.38 | ₹1.52 | 18.9M |
| May 1, 2022 | ₹2.22 | -9.02% | ₹2.41 | ₹2.56 | ₹2.09 | 10.2M |
| Apr 1, 2022 | ₹2.44 | -0.81% | ₹2.50 | ₹3.77 | ₹2.39 | 40.4M |
| Mar 1, 2022 | ₹2.46 | -18.00% | ₹2.91 | ₹3.22 | ₹2.34 | 30.8M |
| Feb 1, 2022 | ₹3.00 | -18.70% | ₹3.73 | ₹3.82 | ₹2.79 | 17.2M |
| Jan 1, 2022 | ₹3.69 | -19.61% | ₹4.59 | ₹5.45 | ₹3.52 | 114.8M |
| Dec 1, 2021 | ₹4.59 | -28.28% | ₹6.71 | ₹7.40 | ₹4.55 | 62.6M |
| Nov 1, 2021 | ₹6.40 | -0.31% | ₹6.74 | ₹7.42 | ₹5.65 | 6.8M |
| Oct 1, 2021 | ₹6.42 | -37.12% | ₹10.64 | ₹11.05 | ₹6.30 | 3.3M |
| Sep 1, 2021 | ₹10.21 | -4.04% | ₹10.55 | ₹12.00 | ₹10.02 | 3.9M |
| Aug 1, 2021 | ₹10.64 | +112.80% | ₹5.00 | ₹11.45 | ₹4.79 | 10.6M |
| Jul 1, 2021 | ₹5.00 | +100.00% | ₹2.52 | ₹5.00 | ₹2.43 | 16.9M |
| Jun 1, 2021 | ₹2.50 | -14.68% | ₹2.78 | ₹2.78 | ₹2.16 | 12.5M |
| May 1, 2021 | ₹2.93 | -4.87% | ₹3.08 | ₹3.08 | ₹2.93 | 66.0K |
| Apr 1, 2021 | ₹3.08 | -9.68% | ₹3.41 | ₹3.41 | ₹3.08 | 231.0K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹0.19 | -26.92% | - | -26.92% | ₹0.26 | ₹0.28 | ₹0.19 | 708.9M |
| 2025 | ₹0.26 | -72.63% | - | -72.63% | ₹0.96 | ₹1.12 | ₹0.24 | 6.3B |
| 2024 | ₹0.95 | +82.69% | - | +82.69% | ₹0.57 | ₹1.41 | ₹0.48 | 1.0B |
| 2023 | ₹0.52 | -60.90% | - | -60.90% | ₹1.35 | ₹1.40 | ₹0.41 | 1.1B |
| 2022 | ₹1.33 | -71.02% | - | -71.02% | ₹4.59 | ₹5.45 | ₹1.00 | 479.2M |
| 2021 | ₹4.59 | +15.33% | - | +15.33% | ₹3.98 | ₹12.00 | ₹2.16 | 117.3M |
| 2020 | ₹3.98 | +98.01% | - | +98.01% | ₹1.97 | ₹3.98 | ₹1.97 | 96.9M |
| 2019 | ₹2.01 | 0.00% | - | 0.00% | ₹1.64 | ₹3.72 | ₹1.36 | 98.1M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Murae Organisor Performed Against the Market & Sector
Murae Organisor Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Murae Organisor
MURAE
|
388.52M Small-cap | 0.00% | -13.64% | -34.48% | -66.07% | -29.63% | -69.84% | -80.21% | -94.43% | -87.82% | -87.82% | -87.82% |
|
Dhanuka Agritech
DHANUKA
|
45.54B Small-cap | -7.34% | -0.27% | 10.69% | -12.51% | -7.11% | -31.27% | 59.15% | 21.81% | 73.04% | 1,175.06% | 1,175.06% |
|
Coromandel
COROMANDEL
|
588.05B Large-cap | -4.70% | -12.74% | -17.22% | -24.70% | -22.86% | -23.40% | 84.00% | 110.72% | 646.69% | 453.97% | 4,018.37% |
|
UPL
UPLPP
|
620.31B Large-cap | 0.00% | 0.00% | 16.46% | 24.26% | 24.26% | 104.96% | 104.96% | 104.96% | 104.96% | 104.96% | 104.96% |
|
Madhya Bharat Agro
MBAPL
|
44.41B Small-cap | 2.14% | -1.58% | 16.98% | 30.37% | 26.10% | 56.05% | 69.87% | 2,187.13% | 6,906.61% | 6,906.61% | 6,906.61% |
|
Kaveri Seed Company
KSCL
|
48.33B Small-cap | -4.62% | -11.79% | 20.08% | -12.90% | -11.95% | -39.85% | 69.32% | 22.19% | 90.06% | 1,030.00% | 1,987.19% |
Calculate Your Murae Organisor Investment Returns
Long-Term Investment Performance Analysis
Murae Organisor stock price in Jul 2019 was ₹1.56, A ₹1,000.00 lump sum investment in Murae Organisor made 6 years ago would be worth approximately ₹121.79 today, representing a negative return of -87.82%. This translates to an annualized return (CAGR) of -26.86%.
6 Years 8 Months Investment Scenario (Jul 2019 - Mar 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Murae Organisor (MURAE) stock performed during last 12 months?
Over the last 12 months, Murae Organisor has delivered a total return of -69.8%.
- 52-Week High reached INR1.12 on N/A.
- 52-Week Low touched INR0.19 on N/A.
- Current Price trading at INR0.19 as of June 4, 2026.
- What is Murae Organisor's (MURAE) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Murae Organisor (murae) would have grown to approximately INR557.00 as of June 4, 2026, representing a total return of -94.4%.
This represents a compound annual growth rate (CAGR) of -43.9% over the 5-year period.
- How does Murae Organisor's Stock 10-year annualized return compare to the Basic Materials sector?
Murae Organisor (murae) has delivered an annualized return of -19.0% over the past 10 years.
To illustrate: INR10,000.00 invested in Murae Organisor would have grown to INR1,218.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Murae Organisor's best-performing year historically?
Murae Organisor (murae) has achieved its strongest performance over the 12 months period, delivering a total return of -69.8%.
- What is the longest period of consecutive yearly growth Murae Organisor has achieved historically?
Murae Organisor (murae) shows the following performance across different time periods:
Negative Returns: 12 months (-69.8%), 3 years (-80.2%), 5 years (-94.4%), 10 years (-87.8%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.





