NSE · MURUDCERA · stock
Murudeshwar Ceramics Limited (MURUDCERA) stock price history
Every NSE trading session of Murudeshwar Ceramics Limited from May 28, 2004 to Nov 13, 2026: 5,550 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MURUDCERA adjusted close, 2004 to 2026
- ₹104.99
- All time high, 2007
- ₹40.98
- 52 week high, ₹25.00 low
- 5,550
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MURUDCERA key facts
- Murudeshwar Ceramics Limited (MURUDCERA) closed at ₹28.19 on Nov 13, 2026 on NSE.
- MURUDCERA's all time high close is ₹104.99, set on Jul 18, 2007; its all time low close is ₹8.09 on Mar 23, 2020.
- MURUDCERA's 52 week range is ₹25.00 to ₹40.98.
- MURUDCERA returned -29.9% over the year to Nov 13, 2026 and +5.6% over five years.
- Over ten years MURUDCERA returned -2%, -0.2% a year compounded.
- MURUDCERA's deepest drawdown was -92.3% from Jul 18, 2007 to Mar 23, 2020.
- DataCedar holds 5,550 daily sessions of MURUDCERA history from May 28, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MURUDCERA price chart, 2004 to 2026
MURUDCERA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -7.8% |
| 6 months | -13.2% |
| Year to date | -17.5% |
| 1 year | -29.9% |
| 3 years | -52.4% |
| 5 years | +5.6% |
| 10 years | -1.8% |
| Since May 28, 2004 | +94.7% |
| Compound annual growth, 22.5 years | +3.0% |
MURUDCERA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹104.99 on Jul 18, 2007
- All time low close
- ₹8.09 on Mar 23, 2020
- 52 week high
- ₹40.98 on Nov 13, 2025
- 52 week low
- ₹25.00 on Nov 2, 2026
- Deepest drawdown
- -92.3% from Jul 18, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +20.1% on Nov 5, 2009
- Worst single session
- -14.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2005, +181%
- Worst calendar year
- 2008, -86%
MURUDCERA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 28, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹34.55 | ₹36.00 | ₹25.00 | ₹28.19 | -19.1% | 5M | 214 |
| 2025 | ₹52.15 | ₹52.29 | ₹29.58 | ₹34.86 | -31.4% | 14M | 249 |
| 2024 | ₹51.78 | ₹69.13 | ₹39.18 | ₹50.85 | -2.7% | 38.2M | 246 |
| 2023 | ₹38.79 | ₹70.51 | ₹26.15 | ₹52.27 | +34.2% | 36.4M | 245 |
| 2022 | ₹28.09 | ₹46.20 | ₹19.81 | ₹38.94 | +37.0% | 39.9M | 248 |
| 2021 | ₹21.75 | ₹32.45 | ₹16.76 | ₹28.43 | +31.3% | 49.6M | 248 |
| 2020 | ₹15.45 | ₹24.94 | ₹7.75 | ₹21.65 | +40.6% | 40.1M | 251 |
| 2019 | ₹22.57 | ₹25.48 | ₹11.33 | ₹15.40 | -33.5% | 11.4M | 243 |
| 2018 | ₹52.31 | ₹55.21 | ₹19.95 | ₹23.15 | -55.4% | 18.7M | 246 |
| 2017 | ₹29.16 | ₹56.67 | ₹28.24 | ₹51.87 | +87.9% | 34.1M | 248 |
| 2016 | ₹27.12 | ₹39.52 | ₹17.39 | ₹27.61 | +1.2% | 26.3M | 246 |
| 2015 | ₹21.75 | ₹28.53 | ₹17.68 | ₹27.27 | +31.5% | 11.5M | 246 |
| 2014 | ₹13.13 | ₹26.15 | ₹12.11 | ₹20.73 | +57.9% | 5M | 244 |
| 2013 | ₹18.26 | ₹23.25 | ₹12.59 | ₹13.13 | -27.3% | 1.5M | 248 |
| 2012 | ₹13.08 | ₹22.67 | ₹13.08 | ₹18.07 | +36.6% | 1.8M | 245 |
| 2011 | ₹23.20 | ₹23.54 | ₹13.08 | ₹13.22 | -41.7% | 1.6M | 246 |
| 2010 | ₹27.89 | ₹34.50 | ₹21.50 | ₹22.67 | -20.3% | 8.3M | 250 |
| 2009 | ₹14.60 | ₹33.65 | ₹10.45 | ₹28.44 | +107.1% | 23.7M | 243 |
| 2008 | ₹90.96 | ₹101.39 | ₹12.98 | ₹13.73 | -85.7% | 5.8M | 246 |
| 2007 | ₹75.58 | ₹107.44 | ₹51.76 | ₹96.28 | +27.2% | 29.8M | 248 |
| 2006 | ₹86.37 | ₹104.95 | ₹43.36 | ₹75.72 | -11.1% | 16.3M | 247 |
| 2005 | ₹31.08 | ₹95.56 | ₹23.73 | ₹85.19 | +181.1% | 40.7M | 250 |
| 2004 | ₹14.25 | ₹34.05 | ₹12.70 | ₹30.31 | n/a | 8.9M | 153 |
MURUDCERA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹28.19 | +6.5% |
| October 2026 | ₹26.47 | -7.2% |
| September 2026 | ₹28.51 | -5.7% |
| August 2026 | ₹30.24 | -1.2% |
| July 2026 | ₹30.62 | -4.6% |
| June 2026 | ₹32.10 | -3.9% |
| May 2026 | ₹33.39 | +0.3% |
| April 2026 | ₹33.28 | +31.6% |
| March 2026 | ₹25.29 | -22.6% |
| February 2026 | ₹32.68 | +0.1% |
| January 2026 | ₹32.64 | -6.4% |
| December 2025 | ₹34.86 | -4.2% |
About the MURUDCERA data
Daily bars. 5,550 sessions from May 28, 2004 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMURUDCERA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MUKKA Mukka Proteins Limited
- MUKTAARTS Mukta Arts Limited
- MUNJALAU Munjal Auto Industries Limited
- MUNJALSHOW Munjal Showa Limited
- MUTHOOTCAP Muthoot Capital Services Limited
- MUTHOOTFIN Muthoot Finance Limited
- MUTHOOTMF Muthoot Microfin Limited
- MVELECTRO MV Electrosystems Limited
Common questions
MURUDCERA share price history
