Morarjee Textiles Ltd

MORT
🏛️ 인도 →
9.35
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.35 23.95 22.70 22.90 0.0M
2022-12-29 22.05 23.85 21.90 22.95 0.0M
2022-12-28 23.90 23.90 22.20 22.25 0.0M
2022-12-27 21.65 24.35 21.50 23.50 0.0M
2022-12-26 20.20 21.80 20.20 20.95 0.0M
2022-12-23 21.85 22.80 18.80 19.35 0.0M
2022-12-22 23.75 24.35 21.25 21.75 0.0M
2022-12-21 24.70 24.95 23.75 24.20 0.0M
2022-12-20 24.15 24.95 23.65 24.15 0.0M
2022-12-19 24.35 24.75 23.65 23.90 0.0M
2022-12-16 25.80 25.80 24.25 24.35 0.0M
2022-12-15 25.05 25.35 24.00 24.15 0.0M
2022-12-14 25.60 25.70 24.50 24.65 0.0M
2022-12-13 25.00 26.45 25.00 25.65 0.0M
2022-12-12 25.05 27.20 24.50 26.35 0.0M
2022-12-09 27.70 27.70 25.10 25.35 0.0M
2022-12-08 26.45 28.35 26.00 26.20 0.0M
2022-12-07 23.90 27.65 23.90 25.95 0.0M
2022-12-06 23.45 25.70 23.45 24.35 0.0M
2022-12-05 24.75 25.70 23.85 24.05 0.0M
2022-12-02 23.50 25.95 23.10 25.25 0.1M
2022-12-01 23.50 24.80 22.20 23.65 0.0M
2022-11-30 20.15 23.75 20.15 23.60 0.1M
2022-11-29 22.90 22.90 21.05 21.60 0.0M
2022-11-28 24.00 24.00 21.30 21.45 0.0M
2022-11-25 19.70 22.25 19.70 22.05 0.0M
2022-11-24 21.95 21.95 19.10 20.25 0.0M
2022-11-23 20.50 21.50 20.50 20.80 0.0M
2022-11-22 20.50 21.30 20.05 20.55 0.0M
2022-11-21 21.95 22.40 19.15 19.50 0.0M
2022-11-18 21.80 21.90 20.70 21.00 0.0M
2022-11-17 21.95 22.00 20.60 21.50 0.0M
2022-11-16 21.95 21.95 20.80 20.90 0.0M
2022-11-15 22.40 23.10 21.10 21.45 0.0M
2022-11-14 21.10 22.70 21.10 22.20 0.0M
2022-11-11 21.55 22.40 21.10 21.75 0.0M
2022-11-10 21.15 22.60 20.85 21.05 0.0M
2022-11-09 18.90 22.50 18.90 21.80 0.0M
2022-11-07 22.80 22.80 20.75 20.95 0.0M
2022-11-04 21.00 22.20 20.65 21.65 0.1M
2022-11-03 21.10 21.15 20.00 20.20 0.0M
2022-11-02 19.25 21.85 18.30 20.70 0.1M
2022-11-01 20.80 20.80 19.70 19.90 0.0M
2022-10-31 19.15 21.30 19.15 20.60 0.1M
2022-10-28 21.45 21.45 19.15 19.40 0.0M
2022-10-27 19.30 20.90 19.30 20.90 0.0M
2022-10-25 17.50 19.30 16.50 19.00 0.0M
2022-10-24 18.40 18.40 17.50 17.90 0.0M
2022-10-21 17.50 17.50 17.20 17.20 0.0M
2022-10-20 18.20 18.20 17.50 17.50 0.0M
2022-10-19 19.65 19.65 17.75 18.10 0.0M
2022-10-18 17.60 18.75 17.60 17.95 0.0M
2022-10-17 17.40 18.00 17.40 18.00 0.0M
2022-10-14 19.55 19.55 17.35 17.90 0.0M
2022-10-13 18.00 18.60 17.50 18.50 0.0M
2022-10-12 17.80 20.00 17.40 18.30 0.0M
2022-10-11 19.00 19.00 18.10 18.20 0.0M
2022-10-10 18.80 19.35 18.75 18.95 0.0M
2022-10-07 19.30 19.30 18.75 18.75 0.0M
2022-10-06 19.00 19.50 18.90 19.30 0.0M
2022-10-04 20.05 20.05 18.70 18.90 0.0M
2022-10-03 19.10 19.75 19.10 19.55 0.0M
2022-09-30 19.20 19.20 19.00 19.20 0.0M
2022-09-29 18.20 19.00 18.20 18.30 0.0M
2022-09-28 19.00 19.00 19.00 19.00 0.0M
2022-09-27 19.70 19.70 18.10 18.10 0.0M
2022-09-26 18.55 19.40 18.30 18.90 0.0M
2022-09-23 19.55 20.45 19.15 19.15 0.0M
2022-09-22 21.35 21.35 19.85 20.15 0.0M
2022-09-21 21.00 21.45 20.45 20.45 0.0M
2022-09-20 20.80 21.70 20.35 21.20 0.0M
2022-09-19 20.90 21.00 20.50 20.95 0.0M
2022-09-16 21.15 21.15 19.60 20.00 0.0M
2022-09-15 20.20 20.85 20.20 20.20 0.0M
2022-09-14 20.80 21.25 20.35 20.65 0.0M
2022-09-13 21.20 21.90 20.70 20.70 0.0M
2022-09-12 20.85 21.95 20.85 21.00 0.0M
2022-09-09 22.20 23.10 21.15 21.75 0.0M
2022-09-08 22.35 22.40 20.80 22.15 0.0M
2022-09-07 21.10 21.45 20.10 21.45 0.0M
2022-09-06 20.35 21.40 20.35 20.45 0.0M
2022-09-05 22.25 22.25 20.55 21.00 0.0M
2022-09-02 21.20 21.45 19.80 21.25 0.0M
2022-09-01 21.25 21.55 20.30 20.45 0.0M
2022-08-30 21.20 22.50 20.55 20.75 0.0M
2022-08-29 20.70 21.85 20.10 21.60 0.0M
2022-08-26 22.10 22.10 20.75 20.85 0.0M
2022-08-25 22.75 23.50 21.65 21.80 0.0M
2022-08-24 21.00 23.10 21.00 22.75 0.0M
2022-08-23 20.20 22.10 19.90 21.00 0.0M
2022-08-22 21.10 22.95 20.15 21.45 0.0M
2022-08-19 20.25 21.50 20.25 21.30 0.0M
2022-08-18 17.50 19.55 17.50 19.55 0.0M
2022-08-17 18.25 18.25 17.60 17.80 0.0M
2022-08-16 19.15 19.15 18.05 18.15 0.0M
2022-08-12 18.80 18.80 17.80 17.90 0.0M
2022-08-11 18.60 19.35 18.50 18.50 0.0M
2022-08-10 19.00 19.00 18.40 18.85 0.0M
2022-08-08 19.55 19.55 18.40 18.45 0.0M
2022-08-05 20.95 20.95 19.00 19.25 0.0M
2022-08-04 19.80 19.80 19.10 19.15 0.0M
2022-08-03 19.25 19.95 19.25 19.90 0.0M
2022-08-02 19.80 19.85 19.50 19.60 0.0M
2022-08-01 18.95 18.95 18.30 18.95 0.0M
2022-07-29 19.15 19.15 17.80 18.05 0.0M
2022-07-28 19.35 19.35 18.10 18.30 0.0M
2022-07-27 19.80 19.80 18.80 18.80 0.0M
2022-07-26 20.75 20.75 19.20 19.25 0.0M
2022-07-25 20.95 20.95 19.95 20.00 0.0M
2022-07-22 21.50 21.90 20.95 20.95 0.0M
2022-07-21 21.25 21.70 20.70 21.35 0.0M
2022-07-20 20.90 21.00 20.00 21.00 0.0M
2022-07-19 20.35 20.35 19.20 20.00 0.0M
2022-07-18 18.85 19.65 18.00 19.40 0.0M
2022-07-15 19.00 19.45 18.20 18.75 0.0M
2022-07-14 19.40 19.40 18.25 18.75 0.0M
2022-07-13 17.55 19.00 17.55 18.80 0.0M
2022-07-12 18.40 18.40 17.30 18.40 0.0M
2022-07-11 17.75 17.80 16.60 17.60 0.0M
2022-07-08 17.45 17.60 16.90 17.30 0.0M
2022-07-07 17.75 17.75 16.60 17.35 0.0M
2022-07-06 17.75 17.75 17.20 17.20 0.0M
2022-07-05 17.55 17.55 17.50 17.50 0.0M
2022-07-04 16.70 17.35 16.70 17.20 0.0M
2022-07-01 17.30 17.30 16.15 17.25 0.0M
2022-06-30 16.80 17.40 16.75 16.80 0.0M
2022-06-29 17.90 17.90 17.10 17.40 0.0M
2022-06-28 17.50 17.50 16.90 17.40 0.0M
2022-06-27 16.90 17.15 16.50 16.90 0.0M
2022-06-24 17.35 17.35 16.30 16.40 0.0M
2022-06-23 16.80 17.05 16.70 16.70 0.0M
2022-06-22 17.95 17.95 16.85 17.50 0.0M
2022-06-21 18.00 18.00 17.10 17.70 0.0M
2022-06-20 17.90 17.95 17.05 17.15 0.0M
2022-06-17 18.20 18.20 17.65 17.90 0.0M
2022-06-16 18.75 18.75 17.15 17.45 0.0M
2022-06-15 18.80 18.80 17.55 17.95 0.0M
2022-06-14 19.40 19.40 18.05 18.15 0.0M
2022-06-13 20.40 20.40 19.00 19.00 0.0M
2022-06-10 20.30 20.30 19.50 20.00 0.0M
2022-06-09 19.10 20.50 19.10 20.35 0.0M
2022-06-08 20.70 20.70 19.25 20.05 0.0M
2022-06-07 20.50 20.50 19.80 19.80 0.0M
2022-06-06 20.35 20.45 19.80 20.40 0.0M
2022-06-03 19.50 20.50 19.50 20.35 0.0M
2022-06-02 21.00 21.00 19.70 19.90 0.0M
2022-06-01 22.20 22.20 20.40 20.55 0.0M
2022-05-31 21.40 21.40 19.85 21.15 0.0M
2022-05-30 20.60 21.75 20.60 20.70 0.0M
2022-05-27 21.75 21.75 20.35 20.85 0.0M
2022-05-26 20.90 22.15 20.90 20.90 0.0M
2022-05-25 23.35 23.35 21.25 21.95 0.0M
2022-05-24 21.55 22.35 21.55 22.35 0.0M
2022-05-23 22.65 22.75 21.65 22.65 0.0M
2022-05-20 22.90 22.90 21.30 22.75 0.0M
2022-05-19 24.15 24.15 22.10 22.25 0.0M
2022-05-18 24.10 24.10 22.95 23.25 0.0M
2022-05-17 23.35 24.45 23.00 24.15 0.0M
2022-05-16 25.15 25.15 22.80 23.30 0.0M
2022-05-13 24.00 24.00 23.10 24.00 0.0M
2022-05-12 22.30 23.00 20.90 23.00 0.0M
2022-05-11 22.10 24.10 21.95 21.95 0.0M
2022-05-10 25.25 25.25 22.95 23.10 0.0M
2022-05-09 24.75 24.75 22.65 24.15 0.0M
2022-05-06 24.50 24.50 22.50 23.80 0.0M
2022-05-05 24.95 24.95 23.10 23.50 0.0M
2022-05-04 24.95 24.95 23.50 24.30 0.0M
2022-05-02 23.95 24.65 23.95 23.95 0.0M
2022-04-29 26.20 26.20 24.25 25.20 0.0M
2022-04-28 26.45 26.45 25.00 25.50 0.0M
2022-04-27 26.90 26.90 25.10 25.95 0.0M
2022-04-26 25.90 27.20 24.90 26.35 0.0M
2022-04-25 26.10 27.85 26.10 26.10 0.0M
2022-04-22 27.45 28.20 26.00 27.45 0.0M
2022-04-21 28.35 28.35 26.70 26.90 0.0M
2022-04-20 27.85 28.45 27.20 27.70 0.0M
2022-04-19 29.60 29.60 26.55 27.65 0.0M
2022-04-18 28.00 31.40 27.45 28.65 0.0M
2022-04-13 30.85 30.85 28.00 28.55 0.0M
2022-04-12 29.40 29.55 27.10 28.20 0.0M
2022-04-11 28.50 29.40 27.00 29.40 0.0M
2022-04-08 25.95 27.70 25.50 26.75 0.0M
2022-04-07 24.45 26.70 23.75 25.50 0.0M
2022-04-06 24.50 24.55 22.40 24.30 0.0M
2022-04-05 23.40 23.40 22.05 23.40 0.0M
2022-04-04 21.85 22.90 21.10 22.30 0.0M
2022-04-01 21.50 21.85 20.70 21.85 0.0M
2022-03-31 22.40 22.55 20.85 20.85 0.0M
2022-03-30 22.50 23.00 21.45 21.50 0.0M
2022-03-29 24.65 24.70 22.50 22.50 0.0M
2022-03-28 23.85 24.85 23.65 23.65 0.0M
2022-03-25 24.75 26.30 24.70 24.70 0.0M
2022-03-24 26.75 26.75 24.40 25.95 0.0M
2022-03-23 26.00 26.00 25.35 25.50 0.0M
2022-03-22 24.80 24.80 23.15 24.80 0.0M
2022-03-21 23.65 23.65 23.25 23.65 0.0M
2022-03-17 21.20 22.65 21.20 22.55 0.0M
2022-03-16 21.00 22.05 21.00 21.70 0.0M
2022-03-15 21.05 21.30 20.30 21.00 0.0M
2022-03-14 21.25 21.25 20.05 20.30 0.0M
2022-03-11 20.00 20.60 19.75 20.60 0.0M
2022-03-10 19.80 20.15 19.10 19.70 0.0M
2022-03-09 19.00 20.45 18.60 19.20 0.0M
2022-03-08 18.30 19.65 18.20 19.50 0.0M
2022-03-07 18.75 19.00 17.75 18.75 0.0M
2022-03-04 18.65 19.70 18.65 18.65 0.0M
2022-03-03 18.80 19.60 18.80 19.50 0.0M
2022-03-02 20.00 20.50 19.00 19.00 0.0M
2022-02-28 20.00 20.50 20.00 20.00 0.0M
2022-02-25 22.75 22.75 21.05 21.05 0.0M
2022-02-24 20.35 22.15 20.35 22.15 0.0M
2022-02-23 20.30 21.40 20.30 21.40 0.0M
2022-02-22 19.60 21.50 19.60 20.40 0.0M
2022-02-21 20.65 21.50 20.60 20.60 0.0M
2022-02-18 22.75 22.95 21.65 21.65 0.0M
2022-02-17 22.70 22.75 21.55 22.75 0.0M
2022-02-16 22.70 23.80 22.30 22.35 0.0M
2022-02-15 22.85 23.95 22.80 23.05 0.0M
2022-02-14 24.25 25.00 24.00 24.00 0.0M
2022-02-11 25.25 25.50 25.25 25.25 0.0M
2022-02-10 25.75 26.70 25.70 25.75 0.0M
2022-02-09 26.55 26.55 25.55 25.75 0.0M
2022-02-08 25.75 26.90 25.10 26.85 0.0M
2022-02-07 26.10 27.20 26.05 26.40 0.0M
2022-02-04 26.00 27.10 24.80 26.00 0.0M
2022-02-03 26.50 26.50 25.65 25.90 0.0M
2022-02-02 24.40 25.60 24.40 25.55 0.0M
2022-02-01 24.80 25.40 24.50 24.85 0.0M
2022-01-31 25.85 25.85 24.60 24.95 0.0M
2022-01-28 25.80 26.05 25.00 25.35 0.0M
2022-01-27 23.90 25.35 23.60 24.90 0.0M
2022-01-25 23.75 25.60 23.75 24.80 0.0M
2022-01-24 27.25 27.45 24.95 24.95 0.0M
2022-01-21 25.75 27.00 25.20 26.25 0.0M
2022-01-20 25.55 26.25 24.85 25.75 0.0M
2022-01-19 26.50 26.80 25.35 25.60 0.0M
2022-01-18 27.20 27.20 26.65 26.65 0.0M
2022-01-17 27.90 28.45 26.65 27.20 0.0M
2022-01-14 26.10 28.15 26.10 27.45 0.0M
2022-01-13 27.15 27.60 27.00 27.40 0.0M
2022-01-12 28.55 29.50 28.35 28.35 0.0M
2022-01-11 29.30 31.40 29.30 29.80 0.0M
2022-01-10 30.25 30.90 28.55 30.65 0.0M
2022-01-07 31.80 31.80 29.70 29.80 0.0M
2022-01-06 30.55 31.50 30.30 31.25 0.0M
2022-01-05 30.55 33.60 30.45 31.85 0.0M
2022-01-04 30.00 32.05 30.00 32.05 0.0M
2022-01-03 27.75 30.55 27.75 30.55 0.0M