open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Sep 05, 2025 >>   ABB 5123.9 [ -0.75 ]ACC 1828.1 [ -0.63 ]AMBUJA CEM 566.75 [ -0.14 ]ASIAN PAINTS 2578.9 [ 0.39 ]AXIS BANK 1056.2 [ 0.57 ]BAJAJ AUTO 9082.05 [ 0.16 ]BANKOFBARODA 234.3 [ 0.15 ]BHARTI AIRTE 1896.4 [ 0.86 ]BHEL 212.4 [ 0.62 ]BPCL 312.65 [ -0.06 ]BRITANIAINDS 6078.8 [ -0.06 ]CIPLA 1553.3 [ -1.54 ]COAL INDIA 392.7 [ 0.31 ]COLGATEPALMO 2417.75 [ -1.95 ]DABUR INDIA 546.85 [ -1.09 ]DLF 755.8 [ -0.32 ]DRREDDYSLAB 1268.55 [ 1.21 ]GAIL 173.95 [ -0.37 ]GRASIM INDS 2802.2 [ -0.49 ]HCLTECHNOLOG 1419.55 [ -1.64 ]HDFC BANK 962.9 [ 0.18 ]HEROMOTOCORP 5362.45 [ 0.21 ]HIND.UNILEV 2633.2 [ -1.28 ]HINDALCO 744.45 [ 0.77 ]ICICI BANK 1402.7 [ -0.21 ]INDIANHOTELS 774.1 [ -0.05 ]INDUSINDBANK 757.2 [ 0.34 ]INFOSYS 1444.35 [ -1.29 ]ITC LTD 407.5 [ -2.01 ]JINDALSTLPOW 1034.3 [ 0.25 ]KOTAK BANK 1944 [ -0.30 ]L&T 3552.75 [ -1.11 ]LUPIN 1944.65 [ 0.27 ]MAH&MAH 3561.55 [ 2.34 ]MARUTI SUZUK 14904.5 [ 1.70 ]MTNL 45.09 [ 1.33 ]NESTLE 1209.7 [ -0.24 ]NIIT 113.6 [ -0.09 ]NMDC 74.5 [ 1.51 ]NTPC 328.7 [ -0.45 ]ONGC 234.15 [ -0.72 ]PNB 103.75 [ 0.34 ]POWER GRID 285.4 [ 1.21 ]RIL 1374.3 [ 1.11 ]SBI 806.95 [ -0.30 ]SESA GOA 445.5 [ 2.26 ]SHIPPINGCORP 209.1 [ -1.39 ]SUNPHRMINDS 1594.7 [ 0.78 ]TATA CHEM 934.05 [ -0.48 ]TATA GLOBAL 1072.35 [ 0.17 ]TATA MOTORS 691.85 [ 0.63 ]TATA STEEL 167.65 [ 0.54 ]TATAPOWERCOM 385.7 [ 0.74 ]TCS 3048.45 [ -1.53 ]TECH MAHINDR 1477.65 [ -1.55 ]ULTRATECHCEM 12596.9 [ -0.46 ]UNITED SPIRI 1313.05 [ -0.65 ]WIPRO 243.8 [ -0.47 ]ZEETELEFILMS 115.95 [ 1.05 ] BSE NSE
Morganite Crucible (India) Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 523160ISIN: INE599F01020INDUSTRY: Refractories

BSE   ` 1672.75   Open: 1680.00   Today's Range 1630.10
1690.00
-2.95 ( -0.18 %) Prev Close: 1675.70 52 Week Range 1170.00
1964.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,964.00 21/10/2024 1,170.00 03/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
05/09/20251,715.0001/09/20251,604.8001/09/2025
29/08/20251,964.0025/08/20251,630.1029/08/2025
22/08/20251,751.0022/08/20251,475.1018/08/2025
14/08/20251,639.0013/08/20251,521.0014/08/2025
08/08/20251,590.0005/08/20251,450.0007/08/2025
01/08/20251,635.0031/07/20251,420.0028/07/2025
25/07/20251,480.0022/07/20251,425.0025/07/2025
18/07/20251,484.9015/07/20251,436.0014/07/2025
11/07/20251,495.0007/07/20251,399.9511/07/2025
04/07/20251,507.0001/07/20251,460.0003/07/2025
27/06/20251,504.0026/06/20251,450.0023/06/2025
20/06/20251,494.0020/06/20251,424.0018/06/2025
13/06/20251,520.0009/06/20251,440.0013/06/2025
06/06/20251,518.8006/06/20251,394.4503/06/2025
30/05/20251,519.9526/05/20251,430.0026/05/2025
23/05/20251,570.0022/05/20251,440.0023/05/2025
16/05/20251,520.0012/05/20251,408.0013/05/2025
09/05/20251,474.0005/05/20251,325.0009/05/2025
02/05/20251,510.0029/04/20251,426.0002/05/2025
25/04/20251,560.0023/04/20251,445.0025/04/2025
17/04/20251,549.0016/04/20251,441.0015/04/2025
11/04/20251,474.5011/04/20251,300.0007/04/2025
04/04/20251,460.0004/04/20251,228.4001/04/2025
28/03/20251,384.9024/03/20251,212.0526/03/2025
21/03/20251,360.0021/03/20251,230.0017/03/2025
13/03/20251,340.0013/03/20251,190.0013/03/2025
07/03/20251,388.9507/03/20251,170.0003/03/2025
28/02/20251,390.0025/02/20251,244.0028/02/2025
21/02/20251,388.0020/02/20251,251.3017/02/2025
14/02/20251,480.0010/02/20251,300.0012/02/2025
07/02/20251,550.0004/02/20251,450.0003/02/2025
01/02/20251,581.0031/01/20251,316.1028/01/2025
24/01/20251,419.9520/01/20251,360.0024/01/2025
17/01/20251,485.0013/01/20251,342.0013/01/2025
10/01/20251,558.0006/01/20251,410.0010/01/2025
03/01/20251,603.1030/12/20241,520.0003/01/2025
31/12/20241,603.1030/12/20241,528.0031/12/2024
27/12/20241,668.8526/12/20241,535.0024/12/2024
20/12/20241,698.8017/12/20241,565.0520/12/2024
13/12/20241,730.0009/12/20241,651.0013/12/2024
06/12/20241,750.0004/12/20241,675.0006/12/2024
29/11/20241,919.0025/11/20241,690.0029/11/2024
22/11/20241,925.0022/11/20241,690.1018/11/2024
14/11/20241,875.0012/11/20241,650.0013/11/2024
08/11/20241,900.0006/11/20241,735.0004/11/2024
01/11/20241,830.0028/10/20241,655.0030/10/2024
25/10/20241,964.0021/10/20241,765.8025/10/2024
18/10/20241,945.9517/10/20241,686.0014/10/2024
11/10/20241,760.0007/10/20241,639.5008/10/2024
04/10/20241,770.0004/10/20241,645.0004/10/2024
27/09/20241,759.0026/09/20241,662.7024/09/2024
20/09/20241,884.9516/09/20241,652.3020/09/2024
13/09/20241,882.0013/09/20241,750.0009/09/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion