MURLIIND.NS Historical Prices | Murli Industries Limited Stock

BSE

1.93% NSE

2.09%

Murli Industries Ltd. (MURLIIND.NS)

-NSE

12.55 0.10(0.79%) 28 Jan 3:48PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
10 Jul, 2012	19.30	19.30	18.00	18.90	1,200	18.90
9 Jul, 2012	18.70	19.45	18.00	18.10	4,200	18.10
6 Jul, 2012	18.65	19.35	17.85	17.95	2,500	17.95
5 Jul, 2012	17.50	18.80	17.50	18.05	7,400	18.05
4 Jul, 2012	17.50	17.50	17.00	17.10	600	17.10
3 Jul, 2012	16.65	18.80	16.65	17.70	2,000	17.70
2 Jul, 2012	16.05	17.55	16.05	17.10	3,000	17.10
29 Jun, 2012	16.50	17.20	16.50	16.65	2,600	16.65
28 Jun, 2012	17.50	17.50	16.50	16.50	100	16.50
27 Jun, 2012	17.85	17.90	16.50	16.65	1,300	16.65
26 Jun, 2012	17.10	17.10	16.55	16.70	800	16.70
25 Jun, 2012	17.50	18.15	16.50	17.05	4,500	17.05
22 Jun, 2012	17.00	18.25	17.00	17.50	2,200	17.50
21 Jun, 2012	16.50	17.50	16.50	16.75	1,200	16.75
20 Jun, 2012	15.60	16.50	15.50	16.15	2,100	16.15
19 Jun, 2012	16.00	16.25	16.00	16.00	4,100	16.00
18 Jun, 2012	15.50	16.70	15.50	15.60	1,800	15.60
15 Jun, 2012	15.50	16.70	14.40	16.35	1,600	16.35
14 Jun, 2012	15.50	15.95	15.15	15.90	200	15.90
13 Jun, 2012	15.50	16.20	14.60	15.95	5,900	15.95
12 Jun, 2012	14.50	15.50	14.00	15.40	6,300	15.40
11 Jun, 2012	13.80	14.95	13.80	14.10	900	14.10
8 Jun, 2012	14.50	14.50	14.50	14.50	0	14.50
7 Jun, 2012	14.50	15.00	14.50	14.50	2,100	14.50
6 Jun, 2012	13.20	14.70	13.20	13.80	2,700	13.80
5 Jun, 2012	13.05	14.50	13.05	13.70	3,100	13.70
4 Jun, 2012	13.35	13.95	13.20	13.35	2,400	13.35
1 Jun, 2012	14.50	14.50	13.30	14.30	2,700	14.30
31 May, 2012	14.25	14.85	14.00	14.65	2,700	14.65
30 May, 2012	13.25	14.30	13.25	13.65	2,100	13.65
29 May, 2012	13.40	14.40	13.40	14.25	3,200	14.25
28 May, 2012	13.25	14.40	13.25	14.40	300	14.40
25 May, 2012	14.50	14.95	13.30	13.75	4,600	13.75
24 May, 2012	14.35	14.50	14.25	14.45	300	14.45
23 May, 2012	15.50	15.50	14.35	14.50	200	14.50
22 May, 2012	13.35	15.30	13.35	15.30	400	15.30
21 May, 2012	14.50	15.20	14.50	14.55	300	14.55
18 May, 2012	13.75	15.25	13.75	14.80	700	14.80
17 May, 2012	15.40	15.40	13.50	13.90	800	13.90
16 May, 2012	14.00	14.30	14.00	14.30	100	14.30
15 May, 2012	15.40	15.40	14.30	14.50	500	14.50
14 May, 2012	14.65	15.50	14.00	14.35	700	14.35
11 May, 2012	15.55	15.55	14.65	14.70	3,100	14.70
10 May, 2012	16.15	17.45	15.75	16.25	7,000	16.25
9 May, 2012	16.15	18.75	16.15	17.50	600	17.50
8 May, 2012	17.05	17.05	17.05	17.05	100	17.05
7 May, 2012	17.50	18.00	17.05	17.95	600	17.95
4 May, 2012	18.55	18.75	17.45	17.60	2,000	17.60
3 May, 2012	18.25	18.60	18.10	18.35	1,100	18.35
2 May, 2012	19.20	19.20	18.25	19.05	700	19.05
1 May, 2012	18.95	18.95	18.95	18.95	0	18.95
30 Apr, 2012	18.60	19.85	18.60	18.95	500	18.95
27 Apr, 2012	19.00	19.45	18.60	18.75	5,100	18.75
26 Apr, 2012	19.25	19.25	19.00	19.00	600	19.00
25 Apr, 2012	19.25	20.20	19.10	19.10	800	19.10
24 Apr, 2012	19.55	19.55	19.25	19.50	600	19.50
23 Apr, 2012	20.50	21.25	19.50	19.85	800	19.85
20 Apr, 2012	20.50	21.30	19.90	20.25	700	20.25
19 Apr, 2012	20.20	21.20	20.15	20.60	2,500	20.60
18 Apr, 2012	20.75	21.00	20.70	20.75	700	20.75
17 Apr, 2012	19.65	21.25	19.65	21.15	1,700	21.15
16 Apr, 2012	19.70	21.60	19.70	20.50	3,100	20.50
13 Apr, 2012	20.55	21.20	20.25	20.65	4,000	20.65
12 Apr, 2012	21.00	21.00	20.70	20.70	100	20.70
11 Apr, 2012	22.00	22.00	21.25	21.50	400	21.50
10 Apr, 2012	22.05	23.00	22.00	22.00	1,000	22.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MURLIIND.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Murli Industries Ltd. (MURLIIND.NS)