Margo Finance Limited (BOM:500206)
India · Delayed Price · Currency is INR 57.34
-4.01 (-6.54%)
At close: Jan 21, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 58.81 | 61.00 | 57.00 | 57.34 | 57.34 | -6.54% | 2,559 |
| Jan 20, 2026 | 62.15 | 64.25 | 56.40 | 61.35 | 61.35 | -8.71% | 9,649 |
| Jan 19, 2026 | 67.71 | 68.50 | 67.15 | 67.20 | 67.20 | -0.75% | 1,519 |
| Jan 16, 2026 | 70.44 | 70.44 | 67.00 | 67.71 | 67.71 | -3.88% | 1,652 |
| Jan 14, 2026 | 69.00 | 70.90 | 67.00 | 70.44 | 70.44 | -0.52% | 914 |
| Jan 13, 2026 | 70.87 | 70.87 | 70.70 | 70.81 | 70.81 | -0.08% | 158 |
| Jan 12, 2026 | 73.84 | 73.84 | 69.65 | 70.87 | 70.87 | -4.02% | 49 |
| Jan 9, 2026 | 75.90 | 75.90 | 73.00 | 73.84 | 73.84 | 0.56% | 80 |
| Jan 8, 2026 | 70.58 | 75.90 | 70.58 | 73.43 | 73.43 | 4.08% | 1,521 |
| Jan 7, 2026 | 72.78 | 75.00 | 69.10 | 70.55 | 70.55 | -1.12% | 323 |
| Jan 6, 2026 | 74.14 | 74.70 | 70.09 | 71.35 | 71.35 | -1.37% | 740 |
| Jan 5, 2026 | 72.00 | 77.97 | 70.51 | 72.34 | 72.34 | -3.03% | 1,563 |
| Jan 2, 2026 | 75.00 | 75.00 | 74.59 | 74.60 | 74.60 | -0.53% | 160 |
| Jan 1, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | -0.79% | 236 |
| Dec 31, 2025 | 82.00 | 82.00 | 75.56 | 75.60 | 75.60 | 0.80% | 1,546 |
| Dec 30, 2025 | 69.07 | 77.00 | 69.07 | 75.00 | 75.00 | 4.31% | 375 |
| Dec 29, 2025 | 70.65 | 72.89 | 65.70 | 71.90 | 71.90 | 1.38% | 2,470 |
| Dec 26, 2025 | 78.00 | 78.00 | 70.05 | 70.92 | 70.92 | -2.18% | 2,180 |
| Dec 24, 2025 | 75.90 | 75.90 | 70.00 | 72.50 | 72.50 | 0.21% | 1,257 |
| Dec 23, 2025 | 75.50 | 75.50 | 71.50 | 72.35 | 72.35 | -4.60% | 1,737 |
| Dec 22, 2025 | 71.40 | 75.89 | 71.40 | 75.84 | 75.84 | 5.70% | 516 |
| Dec 19, 2025 | 72.89 | 73.00 | 71.35 | 71.75 | 71.75 | -1.56% | 71 |
| Dec 18, 2025 | 70.95 | 76.99 | 70.95 | 72.89 | 72.89 | 0.75% | 686 |
| Dec 17, 2025 | 74.96 | 82.00 | 72.00 | 72.35 | 72.35 | -3.96% | 870 |
| Dec 16, 2025 | 87.90 | 87.90 | 71.71 | 75.33 | 75.33 | -4.16% | 505 |
| Dec 15, 2025 | 73.15 | 79.00 | 73.15 | 78.60 | 78.60 | 7.45% | 337 |
| Dec 12, 2025 | 72.00 | 73.15 | 69.20 | 73.15 | 73.15 | 0.33% | 997 |
| Dec 11, 2025 | 72.96 | 72.96 | 70.05 | 72.91 | 72.91 | 4.22% | 932 |
| Dec 10, 2025 | 71.05 | 73.00 | 69.05 | 69.96 | 69.96 | -5.63% | 3,621 |
| Dec 9, 2025 | 74.10 | 76.00 | 74.00 | 74.13 | 74.13 | -0.80% | 903 |
| Dec 8, 2025 | 76.43 | 77.90 | 72.20 | 74.73 | 74.73 | -4.18% | 1,053 |
| Dec 5, 2025 | 72.60 | 78.00 | 72.60 | 77.99 | 77.99 | 1.33% | 470 |
| Dec 4, 2025 | 75.51 | 76.97 | 72.00 | 76.97 | 76.97 | - | 793 |
| Dec 3, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.08% | 75 |
| Dec 2, 2025 | 75.63 | 77.70 | 75.00 | 77.03 | 77.03 | 1.85% | 62 |
| Dec 1, 2025 | 75.22 | 78.00 | 75.22 | 75.63 | 75.63 | -1.46% | 584 |
| Nov 28, 2025 | 77.25 | 78.99 | 76.75 | 76.75 | 76.75 | -0.65% | 709 |
| Nov 27, 2025 | 85.00 | 85.00 | 76.75 | 77.25 | 77.25 | -0.64% | 511 |
| Nov 26, 2025 | 78.00 | 78.00 | 76.00 | 77.75 | 77.75 | 1.13% | 1,383 |
| Nov 25, 2025 | 73.50 | 78.00 | 73.50 | 76.88 | 76.88 | 4.70% | 441 |
| Nov 24, 2025 | 76.68 | 79.00 | 73.06 | 73.43 | 73.43 | -4.24% | 451 |
| Nov 21, 2025 | 76.68 | 79.32 | 76.00 | 76.68 | 76.68 | 2.00% | 801 |
| Nov 20, 2025 | 75.00 | 79.50 | 75.00 | 75.18 | 75.18 | -3.80% | 802 |
| Nov 19, 2025 | 76.33 | 79.98 | 76.32 | 78.15 | 78.15 | 2.40% | 297 |
| Nov 18, 2025 | 78.58 | 78.58 | 75.52 | 76.32 | 76.32 | -2.88% | 777 |
| Nov 17, 2025 | 87.12 | 87.12 | 75.01 | 78.58 | 78.58 | -0.14% | 147 |
| Nov 14, 2025 | 73.00 | 79.99 | 73.00 | 78.69 | 78.69 | 3.94% | 341 |
| Nov 13, 2025 | 79.29 | 79.29 | 75.00 | 75.71 | 75.71 | -2.61% | 1,445 |
| Nov 12, 2025 | 77.05 | 77.78 | 76.68 | 77.74 | 77.74 | 1.40% | 148 |
| Nov 11, 2025 | 76.66 | 77.04 | 76.66 | 76.67 | 76.67 | 0.01% | 41 |