open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 30, 2025 >>   ABB 5142.4 [ -0.48 ]ACC 1732.1 [ 0.37 ]AMBUJA CEM 549.75 [ -0.39 ]ASIAN PAINTS 2756.35 [ -0.68 ]AXIS BANK 1246 [ 1.13 ]BAJAJ AUTO 9287.75 [ 2.24 ]BANKOFBARODA 293.1 [ 1.95 ]BHARTI AIRTE 2099.85 [ 0.87 ]BHEL 282.7 [ 1.16 ]BPCL 369.7 [ -0.48 ]BRITANIAINDS 6010.3 [ -0.54 ]CIPLA 1491.4 [ -0.20 ]COAL INDIA 397.95 [ -0.64 ]COLGATEPALMO 2053.25 [ -0.82 ]DABUR INDIA 495.65 [ 1.37 ]DLF 680.4 [ -1.18 ]DRREDDYSLAB 1265.95 [ -0.21 ]GAIL 170.55 [ 0.09 ]GRASIM INDS 2841.8 [ -0.04 ]HCLTECHNOLOG 1615.15 [ -0.92 ]HDFC BANK 990.7 [ -0.09 ]HEROMOTOCORP 5711.85 [ 2.64 ]HIND.UNILEV 2290.1 [ -0.09 ]HINDALCO 884.2 [ 2.19 ]ICICI BANK 1342.15 [ -0.08 ]INDIANHOTELS 730.2 [ -1.67 ]INDUSINDBANK 841.55 [ 0.24 ]INFOSYS 1624.4 [ -1.28 ]ITC LTD 400.6 [ -0.45 ]JINDALSTLPOW 1021 [ 3.11 ]KOTAK BANK 2154.65 [ -0.19 ]L&T 4051.8 [ 0.34 ]LUPIN 2081 [ 0.07 ]MAH&MAH 3663.5 [ 2.00 ]MARUTI SUZUK 16603.9 [ 0.26 ]MTNL 36.38 [ 0.66 ]NESTLE 1273.9 [ -0.48 ]NIIT 90.1 [ -2.39 ]NMDC 83.41 [ 3.18 ]NTPC 324.85 [ -0.20 ]ONGC 234.8 [ 0.00 ]PNB 122.4 [ 1.58 ]POWER GRID 260.3 [ -0.12 ]RIL 1540.8 [ -0.29 ]SBI 973.3 [ 0.88 ]SESA GOA 605.55 [ 2.06 ]SHIPPINGCORP 228.35 [ -2.33 ]SUNPHRMINDS 1719.6 [ 0.12 ]TATA CHEM 748.65 [ -1.65 ]TATA GLOBAL 1177.5 [ -1.42 ]TATA MOTORS 361.5 [ 0.81 ]TATA STEEL 175.75 [ 2.03 ]TATAPOWERCOM 374.35 [ -0.52 ]TCS 3247.5 [ -0.19 ]TECH MAHINDR 1604.8 [ -0.45 ]ULTRATECHCEM 11709.25 [ -0.75 ]UNITED SPIRI 1424.1 [ -0.36 ]WIPRO 263.8 [ -0.17 ]ZEETELEFILMS 89.75 [ -1.21 ] 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   ` 1557.30   Open: 1584.00   Today's Range 1553.05
1584.00
+1.85 (+ 0.12 %) Prev Close: 1555.45 52 Week Range 1170.00
1964.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,964.00 25/08/2025 1,170.00 03/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
30/12/20251,584.0030/12/20251,505.0029/12/2025
26/12/20251,562.0024/12/20251,528.6522/12/2025
19/12/20251,562.5515/12/20251,511.1019/12/2025
12/12/20251,555.0012/12/20251,500.1009/12/2025
05/12/20251,577.0005/12/20251,530.0001/12/2025
28/11/20251,590.0024/11/20251,500.0024/11/2025
21/11/20251,595.0018/11/20251,545.0017/11/2025
14/11/20251,649.9010/11/20251,525.0010/11/2025
07/11/20251,575.0003/11/20251,540.1007/11/2025
31/10/20251,584.0027/10/20251,555.0029/10/2025
24/10/20251,610.0020/10/20251,566.3020/10/2025
17/10/20251,670.0015/10/20251,570.1013/10/2025
10/10/20251,617.1510/10/20251,575.4006/10/2025
03/10/20251,627.0001/10/20251,578.0501/10/2025
26/09/20251,694.9522/09/20251,609.1024/09/2025
19/09/20251,719.6016/09/20251,660.1019/09/2025
12/09/20251,774.0012/09/20251,609.6009/09/2025
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
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