Morganite Crucible (MORGANITE) | Historique des prix et rendements | 2000 - 2026
Morganite Crucible India Ltd. Small-cap Industrials
Graphique historique des prix Morganite Crucible
Données historiques des prix Morganite Crucible
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 26 mai 2026 | ₹1 231,45 | -0,18% | ₹1 229,95 | ₹1 240,00 | ₹1 225,00 | 1,8K |
| 25 mai 2026 | ₹1 233,70 | +0,31% | ₹1 240,00 | ₹1 240,00 | ₹1 201,00 | 2,1K |
| 22 mai 2026 | ₹1 229,90 | -0,38% | ₹1 248,75 | ₹1 248,75 | ₹1 206,05 | 1,6K |
| 21 mai 2026 | ₹1 234,65 | -3,07% | ₹1 274,15 | ₹1 299,30 | ₹1 225,00 | 2,9K |
| 20 mai 2026 | ₹1 273,70 | -1,86% | ₹1 328,95 | ₹1 328,95 | ₹1 270,00 | 1,1K |
| 19 mai 2026 | ₹1 297,90 | -2,05% | ₹1 359,90 | ₹1 359,90 | ₹1 275,00 | 1,9K |
| 18 mai 2026 | ₹1 325,10 | -3,36% | ₹1 334,00 | ₹1 371,15 | ₹1 325,00 | 435 |
| 15 mai 2026 | ₹1 371,20 | +0,09% | ₹1 370,30 | ₹1 375,00 | ₹1 365,00 | 157 |
| 14 mai 2026 | ₹1 370,00 | -2,28% | ₹1 401,95 | ₹1 402,00 | ₹1 352,15 | 2,1K |
| 13 mai 2026 | ₹1 402,00 | +3,70% | ₹1 355,00 | ₹1 428,00 | ₹1 320,00 | 1,1K |
| 12 mai 2026 | ₹1 351,95 | -2,39% | ₹1 380,95 | ₹1 380,95 | ₹1 350,00 | 531 |
| 11 mai 2026 | ₹1 385,00 | -1,42% | ₹1 362,85 | ₹1 399,00 | ₹1 362,85 | 400 |
| 8 mai 2026 | ₹1 405,00 | +2,63% | ₹1 363,15 | ₹1 407,00 | ₹1 363,00 | 265 |
| 7 mai 2026 | ₹1 369,05 | -1,21% | ₹1 385,80 | ₹1 395,00 | ₹1 360,00 | 647 |
| 6 mai 2026 | ₹1 385,80 | +0,90% | ₹1 350,15 | ₹1 390,00 | ₹1 335,25 | 1,2K |
| 5 mai 2026 | ₹1 373,45 | -0,68% | ₹1 372,15 | ₹1 433,95 | ₹1 372,00 | 569 |
| 4 mai 2026 | ₹1 382,80 | +0,90% | ₹1 369,95 | ₹1 393,90 | ₹1 355,20 | 952 |
| 30 avr. 2026 | ₹1 370,45 | +0,25% | ₹1 351,00 | ₹1 393,95 | ₹1 351,00 | 403 |
| 29 avr. 2026 | ₹1 367,00 | +0,83% | ₹1 382,00 | ₹1 382,00 | ₹1 355,05 | 306 |
| 28 avr. 2026 | ₹1 355,80 | +3,36% | ₹1 319,00 | ₹1 377,80 | ₹1 319,00 | 1,7K |
| 27 avr. 2026 | ₹1 311,75 | -3,02% | ₹1 389,80 | ₹1 413,95 | ₹1 302,30 | 2,9K |
| 24 avr. 2026 | ₹1 352,65 | -5,60% | ₹1 457,25 | ₹1 457,25 | ₹1 345,00 | 1,7K |
| 23 avr. 2026 | ₹1 432,85 | -4,06% | ₹1 470,00 | ₹1 470,00 | ₹1 414,15 | 1,9K |
| 22 avr. 2026 | ₹1 493,55 | -0,41% | ₹1 499,70 | ₹1 499,70 | ₹1 456,30 | 192 |
| 21 avr. 2026 | ₹1 499,70 | +0,16% | ₹1 497,25 | ₹1 510,00 | ₹1 471,00 | 324 |
| 20 avr. 2026 | ₹1 497,25 | -1,90% | ₹1 501,00 | ₹1 501,00 | ₹1 455,10 | 308 |
| 17 avr. 2026 | ₹1 526,25 | +2,24% | ₹1 450,05 | ₹1 550,00 | ₹1 450,05 | 1,1K |
| 16 avr. 2026 | ₹1 492,75 | +3,32% | ₹1 449,95 | ₹1 525,00 | ₹1 420,00 | 954 |
| 15 avr. 2026 | ₹1 444,75 | +5,41% | ₹1 398,00 | ₹1 446,90 | ₹1 385,00 | 441 |
| 13 avr. 2026 | ₹1 370,60 | +0,62% | ₹1 274,00 | ₹1 381,85 | ₹1 260,00 | 436 |
| 10 avr. 2026 | ₹1 362,10 | +4,55% | ₹1 315,95 | ₹1 366,60 | ₹1 315,95 | 413 |
| 9 avr. 2026 | ₹1 302,85 | +1,23% | ₹1 287,00 | ₹1 316,00 | ₹1 246,00 | 2,2K |
| 8 avr. 2026 | ₹1 287,00 | +0,30% | ₹1 316,00 | ₹1 316,00 | ₹1 265,05 | 299 |
| 7 avr. 2026 | ₹1 283,15 | +1,26% | ₹1 251,00 | ₹1 298,95 | ₹1 251,00 | 425 |
| 6 avr. 2026 | ₹1 267,15 | -1,48% | ₹1 241,00 | ₹1 292,00 | ₹1 241,00 | 157 |
| 2 avr. 2026 | ₹1 286,15 | +4,66% | ₹1 213,90 | ₹1 292,95 | ₹1 212,75 | 443 |
| 1 avr. 2026 | ₹1 228,90 | +5,92% | ₹1 257,95 | ₹1 257,95 | ₹1 225,00 | 94 |
| 30 mars 2026 | ₹1 160,25 | -2,12% | ₹1 195,00 | ₹1 195,00 | ₹1 155,00 | 1,4K |
| 27 mars 2026 | ₹1 185,40 | -3,93% | ₹1 257,60 | ₹1 267,35 | ₹1 180,20 | 2,2K |
| 25 mars 2026 | ₹1 233,90 | +1,71% | ₹1 220,25 | ₹1 295,90 | ₹1 204,00 | 2,0K |
| 24 mars 2026 | ₹1 213,20 | +1,69% | ₹1 207,15 | ₹1 232,80 | ₹1 200,00 | 428 |
| 23 mars 2026 | ₹1 193,00 | -6,50% | ₹1 264,95 | ₹1 264,95 | ₹1 190,00 | 1,2K |
| 20 mars 2026 | ₹1 275,90 | +1,58% | ₹1 256,70 | ₹1 295,00 | ₹1 256,70 | 423 |
| 19 mars 2026 | ₹1 256,10 | +0,48% | ₹1 248,00 | ₹1 285,00 | ₹1 224,95 | 1,2K |
| 18 mars 2026 | ₹1 250,15 | +4,13% | ₹1 242,95 | ₹1 264,00 | ₹1 224,95 | 965 |
| 17 mars 2026 | ₹1 200,55 | -3,54% | ₹1 245,05 | ₹1 246,10 | ₹1 198,00 | 1,7K |
| 16 mars 2026 | ₹1 244,65 | +0,29% | ₹1 320,00 | ₹1 320,00 | ₹1 210,00 | 724 |
| 13 mars 2026 | ₹1 241,05 | -2,71% | ₹1 265,00 | ₹1 268,95 | ₹1 223,00 | 671 |
| 12 mars 2026 | ₹1 275,65 | -1,19% | ₹1 259,00 | ₹1 299,40 | ₹1 259,00 | 1,2K |
| 11 mars 2026 | ₹1 290,95 | +0,55% | ₹1 290,25 | ₹1 309,50 | ₹1 290,20 | 381 |
| 10 mars 2026 | ₹1 283,90 | +1,00% | ₹1 298,00 | ₹1 298,00 | ₹1 256,60 | 2,4K |
| 9 mars 2026 | ₹1 271,20 | -4,80% | ₹1 290,00 | ₹1 326,00 | ₹1 251,00 | 911 |
| 6 mars 2026 | ₹1 335,30 | -0,01% | ₹1 337,00 | ₹1 338,95 | ₹1 313,30 | 868 |
| 5 mars 2026 | ₹1 335,45 | +3,40% | ₹1 340,00 | ₹1 340,00 | ₹1 300,00 | 902 |
| 4 mars 2026 | ₹1 291,55 | -2,56% | ₹1 324,00 | ₹1 324,00 | ₹1 285,10 | 216 |
| 2 mars 2026 | ₹1 325,50 | +1,17% | ₹1 299,90 | ₹1 346,00 | ₹1 275,15 | 368 |
| 27 févr. 2026 | ₹1 310,20 | +0,08% | ₹1 309,10 | ₹1 349,95 | ₹1 295,00 | 6,1K |
| 26 févr. 2026 | ₹1 309,10 | -1,97% | ₹1 335,40 | ₹1 340,00 | ₹1 306,00 | 6,4K |
| 25 févr. 2026 | ₹1 335,40 | -1,83% | ₹1 362,00 | ₹1 362,00 | ₹1 320,00 | 1,1K |
| 24 févr. 2026 | ₹1 360,25 | -1,54% | ₹1 365,00 | ₹1 399,00 | ₹1 313,30 | 1,1K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 231,45 | +0,13% | ₹1 240,00 | ₹1 240,00 | ₹1 201,00 | 3,9K |
| 18 mai 2026 | ₹1 229,90 | -10,30% | ₹1 334,00 | ₹1 371,15 | ₹1 206,05 | 7,9K |
| 11 mai 2026 | ₹1 371,20 | -2,41% | ₹1 362,85 | ₹1 428,00 | ₹1 320,00 | 4,3K |
| 4 mai 2026 | ₹1 405,00 | +2,52% | ₹1 369,95 | ₹1 433,95 | ₹1 335,25 | 3,6K |
| 27 avr. 2026 | ₹1 370,45 | +1,32% | ₹1 389,80 | ₹1 413,95 | ₹1 302,30 | 5,4K |
| 20 avr. 2026 | ₹1 352,65 | -11,37% | ₹1 501,00 | ₹1 510,00 | ₹1 345,00 | 4,4K |
| 13 avr. 2026 | ₹1 526,25 | +12,05% | ₹1 274,00 | ₹1 550,00 | ₹1 260,00 | 2,9K |
| 6 avr. 2026 | ₹1 362,10 | +5,91% | ₹1 241,00 | ₹1 366,60 | ₹1 241,00 | 3,5K |
| 30 mars 2026 | ₹1 286,15 | +8,50% | ₹1 195,00 | ₹1 292,95 | ₹1 155,00 | 2,0K |
| 23 mars 2026 | ₹1 185,40 | -7,09% | ₹1 264,95 | ₹1 295,90 | ₹1 180,20 | 5,8K |
| 16 mars 2026 | ₹1 275,90 | +2,81% | ₹1 320,00 | ₹1 320,00 | ₹1 198,00 | 4,9K |
| 9 mars 2026 | ₹1 241,05 | -7,06% | ₹1 290,00 | ₹1 326,00 | ₹1 223,00 | 5,5K |
| 2 mars 2026 | ₹1 335,30 | +1,92% | ₹1 299,90 | ₹1 346,00 | ₹1 275,15 | 2,4K |
| 23 févr. 2026 | ₹1 310,20 | -5,19% | ₹1 390,00 | ₹1 399,00 | ₹1 295,00 | 14,9K |
| 16 févr. 2026 | ₹1 381,95 | -4,30% | ₹1 430,10 | ₹1 515,30 | ₹1 378,00 | 5,0K |
| 9 févr. 2026 | ₹1 444,05 | -0,40% | ₹1 456,00 | ₹1 550,00 | ₹1 405,20 | 4,2K |
| 2 févr. 2026 | ₹1 449,80 | +5,18% | ₹1 374,25 | ₹1 598,80 | ₹1 340,00 | 4,3K |
| 26 janv. 2026 | ₹1 378,35 | -0,21% | ₹1 381,30 | ₹1 394,95 | ₹1 315,00 | 3,1K |
| 19 janv. 2026 | ₹1 381,30 | -5,20% | ₹1 457,10 | ₹1 474,95 | ₹1 360,00 | 3,7K |
| 12 janv. 2026 | ₹1 457,10 | -5,46% | ₹1 526,00 | ₹1 555,00 | ₹1 452,25 | 2,3K |
| 5 janv. 2026 | ₹1 541,30 | -0,24% | ₹1 550,00 | ₹1 564,00 | ₹1 526,00 | 4,6K |
| 29 déc. 2025 | ₹1 545,05 | +0,77% | ₹1 505,00 | ₹1 584,00 | ₹1 505,00 | 11,5K |
| 22 déc. 2025 | ₹1 533,25 | -0,31% | ₹1 538,00 | ₹1 562,00 | ₹1 528,65 | 8,0K |
| 15 déc. 2025 | ₹1 538,00 | -0,78% | ₹1 551,00 | ₹1 562,55 | ₹1 511,10 | 3,0K |
| 8 déc. 2025 | ₹1 550,10 | +0,43% | ₹1 547,00 | ₹1 555,00 | ₹1 500,10 | 8,3K |
| 1 déc. 2025 | ₹1 543,50 | -0,79% | ₹1 530,00 | ₹1 577,00 | ₹1 530,00 | 3,6K |
| 24 nov. 2025 | ₹1 555,75 | -0,79% | ₹1 575,95 | ₹1 590,00 | ₹1 500,00 | 20,5K |
| 17 nov. 2025 | ₹1 568,15 | +0,24% | ₹1 547,05 | ₹1 595,00 | ₹1 545,00 | 8,8K |
| 10 nov. 2025 | ₹1 564,35 | +1,46% | ₹1 540,05 | ₹1 649,90 | ₹1 525,00 | 6,1K |
| 3 nov. 2025 | ₹1 541,80 | -1,15% | ₹1 554,00 | ₹1 575,00 | ₹1 540,10 | 4,2K |
| 27 oct. 2025 | ₹1 559,70 | -1,31% | ₹1 562,00 | ₹1 584,00 | ₹1 555,00 | 7,0K |
| 20 oct. 2025 | ₹1 580,35 | -0,25% | ₹1 566,30 | ₹1 610,00 | ₹1 566,30 | 2,0K |
| 13 oct. 2025 | ₹1 584,30 | -0,50% | ₹1 570,10 | ₹1 670,00 | ₹1 570,10 | 7,4K |
| 6 oct. 2025 | ₹1 592,25 | -1,30% | ₹1 597,30 | ₹1 617,15 | ₹1 575,40 | 8,2K |
| 29 sept. 2025 | ₹1 613,30 | -0,31% | ₹1 595,55 | ₹1 627,00 | ₹1 578,05 | 6,6K |
| 22 sept. 2025 | ₹1 618,30 | -3,84% | ₹1 690,00 | ₹1 694,95 | ₹1 609,10 | 13,0K |
| 15 sept. 2025 | ₹1 683,00 | -0,61% | ₹1 681,05 | ₹1 719,60 | ₹1 660,10 | 11,4K |
| 8 sept. 2025 | ₹1 693,25 | +1,23% | ₹1 650,00 | ₹1 774,00 | ₹1 609,60 | 23,3K |
| 1 sept. 2025 | ₹1 672,75 | +1,70% | ₹1 654,00 | ₹1 715,00 | ₹1 604,80 | 20,3K |
| 25 août 2025 | ₹1 644,80 | -4,03% | ₹1 780,00 | ₹1 964,00 | ₹1 630,10 | 73,0K |
| 18 août 2025 | ₹1 713,85 | +11,34% | ₹1 540,00 | ₹1 751,00 | ₹1 475,10 | 61,6K |
| 11 août 2025 | ₹1 539,35 | -2,04% | ₹1 560,00 | ₹1 639,00 | ₹1 521,00 | 11,6K |
| 4 août 2025 | ₹1 571,35 | +3,83% | ₹1 515,00 | ₹1 590,00 | ₹1 450,00 | 24,4K |
| 28 juil. 2025 | ₹1 513,35 | +5,85% | ₹1 426,50 | ₹1 635,00 | ₹1 420,00 | 15,1K |
| 21 juil. 2025 | ₹1 429,65 | -1,34% | ₹1 449,00 | ₹1 480,00 | ₹1 425,00 | 4,6K |
| 14 juil. 2025 | ₹1 449,00 | +1,47% | ₹1 448,00 | ₹1 484,90 | ₹1 436,00 | 4,1K |
| 7 juil. 2025 | ₹1 428,05 | -3,02% | ₹1 495,00 | ₹1 495,00 | ₹1 399,95 | 5,0K |
| 30 juin 2025 | ₹1 472,50 | +0,50% | ₹1 467,05 | ₹1 507,00 | ₹1 460,00 | 2,2K |
| 23 juin 2025 | ₹1 465,15 | +0,28% | ₹1 454,00 | ₹1 504,00 | ₹1 450,00 | 7,1K |
| 16 juin 2025 | ₹1 461,10 | +0,54% | ₹1 460,00 | ₹1 494,00 | ₹1 424,00 | 7,6K |
| 9 juin 2025 | ₹1 453,30 | -2,23% | ₹1 486,50 | ₹1 520,00 | ₹1 440,00 | 7,2K |
| 2 juin 2025 | ₹1 486,45 | +3,16% | ₹1 461,00 | ₹1 518,80 | ₹1 394,45 | 10,1K |
| 26 mai 2025 | ₹1 440,95 | -1,53% | ₹1 492,70 | ₹1 519,95 | ₹1 430,00 | 5,0K |
| 19 mai 2025 | ₹1 463,40 | -2,30% | ₹1 497,80 | ₹1 570,00 | ₹1 440,00 | 23,0K |
| 12 mai 2025 | ₹1 497,80 | +3,83% | ₹1 470,00 | ₹1 520,00 | ₹1 408,00 | 9,6K |
| 5 mai 2025 | ₹1 442,60 | -0,12% | ₹1 465,00 | ₹1 474,00 | ₹1 325,00 | 14,0K |
| 28 avr. 2025 | ₹1 444,35 | -2,59% | ₹1 483,00 | ₹1 510,00 | ₹1 426,00 | 4,4K |
| 21 avr. 2025 | ₹1 482,80 | -1,12% | ₹1 525,00 | ₹1 560,00 | ₹1 445,00 | 7,9K |
| 14 avr. 2025 | ₹1 499,65 | +4,20% | ₹1 494,40 | ₹1 549,00 | ₹1 441,00 | 11,7K |
| 7 avr. 2025 | ₹1 439,25 | +2,61% | ₹1 359,00 | ₹1 474,50 | ₹1 300,00 | 8,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 231,45 | -10,14% | ₹1 369,95 | ₹1 433,95 | ₹1 201,00 | 19,8K |
| 1 avr. 2026 | ₹1 370,45 | +18,12% | ₹1 257,95 | ₹1 550,00 | ₹1 212,75 | 16,8K |
| 1 mars 2026 | ₹1 160,25 | -11,44% | ₹1 299,90 | ₹1 346,00 | ₹1 155,00 | 20,0K |
| 1 févr. 2026 | ₹1 310,20 | -1,73% | ₹1 320,00 | ₹1 598,80 | ₹1 295,00 | 28,7K |
| 1 janv. 2026 | ₹1 333,20 | -13,70% | ₹1 545,00 | ₹1 564,00 | ₹1 315,00 | 14,9K |
| 1 déc. 2025 | ₹1 544,85 | -0,70% | ₹1 530,00 | ₹1 584,00 | ₹1 500,10 | 33,0K |
| 1 nov. 2025 | ₹1 555,75 | -0,25% | ₹1 554,00 | ₹1 649,90 | ₹1 500,00 | 39,5K |
| 1 oct. 2025 | ₹1 559,70 | -2,30% | ₹1 619,90 | ₹1 670,00 | ₹1 555,00 | 27,7K |
| 1 sept. 2025 | ₹1 596,40 | -2,94% | ₹1 654,00 | ₹1 774,00 | ₹1 580,10 | 71,6K |
| 1 août 2025 | ₹1 644,80 | +4,64% | ₹1 598,00 | ₹1 964,00 | ₹1 450,00 | 175,3K |
| 1 juil. 2025 | ₹1 571,80 | +6,05% | ₹1 482,20 | ₹1 635,00 | ₹1 399,95 | 26,0K |
| 1 juin 2025 | ₹1 482,20 | +2,86% | ₹1 461,00 | ₹1 520,00 | ₹1 394,45 | 32,0K |
| 1 mai 2025 | ₹1 440,95 | +0,24% | ₹1 447,00 | ₹1 570,00 | ₹1 325,00 | 53,0K |
| 1 avr. 2025 | ₹1 437,45 | +17,02% | ₹1 235,00 | ₹1 560,00 | ₹1 228,40 | 42,4K |
| 1 mars 2025 | ₹1 228,40 | -2,74% | ₹1 247,00 | ₹1 388,95 | ₹1 170,00 | 36,4K |
| 1 févr. 2025 | ₹1 263,05 | -19,34% | ₹1 450,60 | ₹1 555,00 | ₹1 244,00 | 21,4K |
| 1 janv. 2025 | ₹1 565,80 | +0,58% | ₹1 559,90 | ₹1 581,00 | ₹1 316,10 | 41,1K |
| 1 déc. 2024 | ₹1 556,75 | +1 457,22% | ₹1 557,00 | ₹1 603,10 | ₹1 528,00 | 4,2K |
| 1 nov. 2024 | ₹1 726,35 | -1,35% | ₹1 764,00 | ₹1 925,00 | ₹1 650,00 | 38,4K |
| 1 oct. 2024 | ₹1 750,00 | +4,75% | ₹1 660,60 | ₹1 964,00 | ₹1 639,50 | 49,7K |
| 1 sept. 2024 | ₹1 670,60 | -1,90% | ₹1 726,80 | ₹1 884,95 | ₹1 652,30 | 45,2K |
| 1 août 2024 | ₹1 702,90 | +12,76% | ₹1 510,25 | ₹1 874,00 | ₹1 435,40 | 108,4K |
| 1 juil. 2024 | ₹1 510,25 | -0,07% | ₹1 501,05 | ₹1 649,40 | ₹1 400,00 | 49,4K |
| 1 juin 2024 | ₹1 511,35 | -1,13% | ₹1 572,90 | ₹1 572,90 | ₹1 407,00 | 35,7K |
| 1 mai 2024 | ₹1 528,60 | +5,74% | ₹1 440,00 | ₹1 747,00 | ₹1 410,00 | 82,5K |
| 1 avr. 2024 | ₹1 445,65 | +7,96% | ₹1 339,00 | ₹1 500,00 | ₹1 339,00 | 31,9K |
| 1 mars 2024 | ₹1 339,00 | -9,58% | ₹1 466,50 | ₹1 505,00 | ₹1 293,60 | 36,5K |
| 1 févr. 2024 | ₹1 480,80 | -12,91% | ₹1 739,00 | ₹1 760,00 | ₹1 466,00 | 34,0K |
| 1 janv. 2024 | ₹1 700,30 | +6,89% | ₹1 600,00 | ₹1 784,55 | ₹1 551,00 | 49,2K |
| 1 déc. 2023 | ₹1 590,75 | -1,13% | ₹1 629,00 | ₹1 659,95 | ₹1 551,00 | 48,7K |
| 1 nov. 2023 | ₹1 608,95 | +18,99% | ₹1 382,20 | ₹1 760,00 | ₹1 331,00 | 98,0K |
| 1 oct. 2023 | ₹1 352,20 | -0,69% | ₹1 325,00 | ₹1 515,00 | ₹1 262,20 | 45,1K |
| 1 sept. 2023 | ₹1 361,60 | -3,53% | ₹1 432,80 | ₹1 490,00 | ₹1 300,00 | 43,6K |
| 1 août 2023 | ₹1 411,40 | +33,71% | ₹1 074,95 | ₹1 458,80 | ₹1 020,00 | 163,0K |
| 1 juil. 2023 | ₹1 055,60 | +5,81% | ₹1 010,00 | ₹1 087,40 | ₹963,40 | 44,8K |
| 1 juin 2023 | ₹997,60 | +1,87% | ₹979,35 | ₹1 090,00 | ₹940,00 | 26,7K |
| 1 mai 2023 | ₹979,30 | +9,08% | ₹891,00 | ₹1 130,00 | ₹876,80 | 51,8K |
| 1 avr. 2023 | ₹897,80 | +3,34% | ₹887,00 | ₹959,95 | ₹850,50 | 15,3K |
| 1 mars 2023 | ₹868,80 | -2,61% | ₹893,00 | ₹920,00 | ₹832,60 | 12,7K |
| 1 févr. 2023 | ₹892,10 | -9,02% | ₹979,45 | ₹994,00 | ₹875,00 | 13,2K |
| 1 janv. 2023 | ₹980,50 | +1,07% | ₹970,00 | ₹1 025,00 | ₹941,00 | 17,7K |
| 1 déc. 2022 | ₹970,10 | -0,52% | ₹965,10 | ₹1 024,90 | ₹938,00 | 28,4K |
| 1 nov. 2022 | ₹975,15 | -1,58% | ₹975,55 | ₹1 019,70 | ₹930,00 | 24,8K |
| 1 oct. 2022 | ₹990,85 | -2,24% | ₹1 015,00 | ₹1 070,55 | ₹985,00 | 18,3K |
| 1 sept. 2022 | ₹1 013,55 | +4,93% | ₹979,00 | ₹1 220,00 | ₹955,00 | 89,1K |
| 1 août 2022 | ₹965,90 | -3,66% | ₹1 003,10 | ₹1 013,00 | ₹881,00 | 33,8K |
| 1 juil. 2022 | ₹1 002,55 | -3,54% | ₹1 001,50 | ₹1 079,00 | ₹913,00 | 20,5K |
| 1 juin 2022 | ₹1 039,35 | +6,20% | ₹1 007,00 | ₹1 105,00 | ₹900,00 | 20,1K |
| 1 mai 2022 | ₹978,65 | -8,28% | ₹1 066,00 | ₹1 095,95 | ₹913,00 | 15,4K |
| 1 avr. 2022 | ₹1 066,95 | +4,04% | ₹999,00 | ₹1 155,00 | ₹951,35 | 29,7K |
| 1 mars 2022 | ₹1 025,55 | +5,61% | ₹972,00 | ₹1 085,00 | ₹835,00 | 20,1K |
| 1 févr. 2022 | ₹971,05 | +0,07% | ₹983,85 | ₹1 085,05 | ₹914,00 | 25,6K |
| 1 janv. 2022 | ₹970,35 | +4,90% | ₹936,90 | ₹1 067,80 | ₹930,05 | 26,1K |
| 1 déc. 2021 | ₹925,05 | -4,78% | ₹999,00 | ₹999,00 | ₹841,00 | 15,6K |
| 1 nov. 2021 | ₹971,45 | +1,29% | ₹973,00 | ₹1 139,00 | ₹915,00 | 54,1K |
| 1 oct. 2021 | ₹959,10 | -3,10% | ₹989,00 | ₹1 080,00 | ₹918,00 | 18,7K |
| 1 sept. 2021 | ₹989,75 | +6,92% | ₹913,00 | ₹1 213,00 | ₹895,00 | 76,8K |
| 1 août 2021 | ₹925,70 | +7,02% | ₹841,00 | ₹1 014,00 | ₹821,00 | 95,4K |
| 1 juil. 2021 | ₹865,00 | +3,95% | ₹816,00 | ₹870,00 | ₹801,20 | 22,2K |
| 1 juin 2021 | ₹832,10 | +1,89% | ₹823,95 | ₹889,00 | ₹770,00 | 27,6K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 231,45 | -20,29% | - | -20,29% | ₹1 545,00 | ₹1 598,80 | ₹1 155,00 | 100,0K |
| 2025 | ₹1 544,85 | -0,76% | ₹19,00 | +0,46% | ₹1 559,90 | ₹1 964,00 | ₹1 170,00 | 599,6K |
| 2024 | ₹1 556,75 | -2,14% | ₹42,00 | +0,48% | ₹1 600,00 | ₹1 964,00 | ₹1 293,60 | 565,0K |
| 2023 | ₹1 590,75 | +63,98% | ₹39,00 | +68,00% | ₹970,00 | ₹1 760,00 | ₹832,60 | 580,6K |
| 2022 | ₹970,10 | +4,87% | ₹21,00 | +7,11% | ₹936,90 | ₹1 220,00 | ₹835,00 | 351,7K |
| 2021 | ₹925,05 | +8,05% | ₹42,00 | +12,89% | ₹867,80 | ₹1 213,00 | ₹730,00 | 421,8K |
| 2020 | ₹856,15 | +12,97% | ₹4,00 | +13,50% | ₹760,00 | ₹1 164,00 | ₹590,00 | 356,1K |
| 2019 | ₹757,88 | +4,75% | ₹3,00 | +5,16% | ₹725,00 | ₹845,00 | ₹632,62 | 231,1K |
| 2018 | ₹723,50 | +36,96% | ₹5,00 | +37,87% | ₹550,00 | ₹1 164,50 | ₹470,15 | 522,2K |
| 2017 | ₹528,25 | +69,86% | ₹2,00 | +70,52% | ₹305,00 | ₹660,00 | ₹300,00 | 378,8K |
| 2016 | ₹311,00 | -8,77% | ₹1,00 | -8,48% | ₹346,00 | ₹448,95 | ₹184,50 | 583,5K |
| 2015 | ₹340,88 | +54,59% | ₹0,25 | +54,70% | ₹231,45 | ₹348,00 | ₹211,00 | 378,4K |
| 2014 | ₹220,50 | +62,13% | ₹0,25 | +62,31% | ₹136,05 | ₹289,50 | ₹107,50 | 551,5K |
| 2013 | ₹136,00 | -24,86% | ₹0,25 | -24,72% | ₹177,45 | ₹184,00 | ₹95,03 | 106,1K |
| 2012 | ₹181,00 | +25,16% | ₹0,25 | +25,33% | ₹144,62 | ₹217,50 | ₹131,50 | 193,5K |
| 2011 | ₹144,62 | +9,85% | - | +9,85% | ₹131,88 | ₹474,90 | ₹98,00 | 844,1K |
| 2010 | ₹131,65 | +111,93% | - | +111,93% | ₹62,12 | ₹189,50 | ₹51,00 | 4,2M |
| 2009 | ₹62,12 | +176,33% | - | +176,33% | ₹23,50 | ₹168,00 | ₹18,20 | 921,1K |
| 2008 | ₹22,48 | -50,04% | - | -50,04% | ₹45,97 | ₹107,00 | ₹19,52 | 849,9K |
| 2007 | ₹45,00 | +13,35% | - | +13,35% | ₹39,70 | ₹109,00 | ₹30,60 | 1,8M |
| 2006 | ₹39,70 | -40,33% | - | -40,33% | ₹68,88 | ₹137,95 | ₹31,45 | 1,4M |
| 2005 | ₹66,53 | +44,63% | ₹0,80 | +46,37% | ₹46,00 | ₹101,15 | ₹35,00 | 2,2M |
| 2004 | ₹46,00 | +39,39% | ₹0,42 | +40,71% | ₹31,83 | ₹63,40 | ₹19,83 | 1,3M |
| 2003 | ₹33,00 | +57,14% | ₹1,00 | +61,26% | ₹24,25 | ₹49,00 | ₹15,00 | 909,0K |
| 2002 | ₹21,00 | -8,70% | ₹0,62 | -3,31% | ₹11,50 | ₹50,90 | ₹11,00 | 40,8K |
| 2001 | ₹23,00 | +78,99% | ₹0,62 | +83,81% | ₹12,85 | ₹24,15 | ₹8,80 | 31,3K |
| 2000 | ₹12,85 | 0,00% | ₹0,62 | +2,70% | ₹23,00 | ₹24,35 | ₹10,00 | 229,4K |
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!
Comment Morganite Crucible a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Morganite Crucible Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Morganite Crucible
MORGANITE
|
8,02B Small-cap | -5,12 % | -6,12 % | -5,93 % | -20,04 % | -20,29 % | -14,54 % | 26,31 % | 53,33 % | 398,42 % | 798,87 % | 2 304,24 % |
|
GMM Pfaudler Limited
GMMPFAUDLR
|
41,09B Small-cap | -2,45 % | -14,57 % | -14,68 % | -29,28 % | -28,40 % | -32,29 % | -47,10 % | -52,52 % | 227,55 % | 227,55 % | 227,55 % |
|
Anup Engineering
ANUP
|
43,49B Small-cap | -5,60 % | -9,97 % | 20,06 % | -16,15 % | -16,20 % | -33,76 % | 132,68 % | 312,55 % | 679,01 % | 679,01 % | 679,01 % |
|
Wpil
WPIL
|
40,65B Small-cap | -0,87 % | 6,74 % | 9,58 % | 11,21 % | 5,55 % | 3,16 % | 46,65 % | 383,31 % | 1 079,65 % | 122,65 % | 1 598,24 % |
|
ABB India
ABB
|
1,55T Large-cap | 5,03 % | -1,25 % | 19,44 % | 37,87 % | 38,05 % | 21,47 % | 80,35 % | 339,44 % | 498,04 % | 835,71 % | 8 442,99 % |
|
Cummins India
CUMMINSIND
|
1,45T Large-cap | 5,34 % | 7,92 % | 18,50 % | 26,44 % | 27,68 % | 79,95 % | 235,43 % | 625,42 % | 636,09 % | 1 109,91 % | 4 355,30 % |
Calculez vos rendements d'investissement Morganite Crucible
Analyse de performance d'investissement à long terme
Morganite Crucible stock price in May 2016 was ₹247,07, A ₹1 000,00 lump sum investment in Morganite Crucible made 10 years ago would be worth approximately ₹5 704,66 today, representing a exceptional return of 470,47 %. This translates to an annualized return (CAGR) of 19,05 %. During this period, Morganite Crucible paid out ₹178,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (May 2016 - May 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹5 704,66
Rendement annuel (TCAC)
19,05 %
Total des dividendes
₹720,44
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Morganite Crucible (MORGANITE) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Morganite Crucible a délivré un rendement total de -14,5%.
- Plus haut 52 semaines a atteint 1 964,00 INR le N/A.
- Plus bas 52 semaines a touché 1 155,00 INR le N/A.
- Prix actuel se négocie à 1 231,45 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Morganite Crucible (MORGANITE) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Morganite Crucible (morganite) aurait grandi à approximativement 15 333,00 INR en date du June 4, 2026, représentant un rendement total de 53,3%.
Cela représente un taux de croissance annuel composé (TCAC) de 8,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Morganite Crucible se compare-t-il au secteur Industrials ?
Morganite Crucible (morganite) a délivré un rendement annualisé de 17,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Morganite Crucible aurait grandi à 49 842,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Morganite Crucible ?
Morganite Crucible (morganite) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 398,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Morganite Crucible a historiquement atteinte ?
Morganite Crucible (morganite) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+26,3%), 5 years (+53,3%), 10 years (+398,4%)
Rendements négatifs : 12 months (-14,5%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.