Margo Finance Limited (BOM:500206)
India · Delayed Price · Currency is INR 62.55
+2.90 (4.86%)
At close: Mar 5, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.50 | 68.00 | 60.20 | 62.55 | 62.55 | 4.86% | 349 |
| Mar 4, 2026 | 55.55 | 59.95 | 55.55 | 59.65 | 59.65 | -0.62% | 2,097 |
| Mar 2, 2026 | 56.00 | 61.67 | 56.00 | 60.02 | 60.02 | -4.62% | 642 |
| Feb 27, 2026 | 57.01 | 62.95 | 57.01 | 62.93 | 62.93 | 2.98% | 1,151 |
| Feb 26, 2026 | 62.64 | 62.64 | 61.10 | 61.11 | 61.11 | -0.49% | 191 |
| Feb 25, 2026 | 57.20 | 68.00 | 57.20 | 61.41 | 61.41 | 2.33% | 557 |
| Feb 24, 2026 | 63.00 | 63.00 | 58.10 | 60.01 | 60.01 | -5.35% | 196 |
| Feb 23, 2026 | 63.09 | 68.50 | 63.08 | 63.40 | 63.40 | 0.99% | 42 |
| Feb 20, 2026 | 63.40 | 63.40 | 62.78 | 62.78 | 62.78 | -0.98% | 20 |
| Feb 19, 2026 | 62.56 | 68.90 | 62.56 | 63.40 | 63.40 | 1.29% | 195 |
| Feb 18, 2026 | 62.51 | 62.65 | 62.51 | 62.59 | 62.59 | -0.59% | 136 |
| Feb 17, 2026 | 63.55 | 69.98 | 60.30 | 62.96 | 62.96 | -0.93% | 177 |
| Feb 16, 2026 | 68.00 | 72.90 | 61.90 | 63.55 | 63.55 | -6.54% | 692 |
| Feb 13, 2026 | 68.00 | 70.00 | 67.99 | 68.00 | 68.00 | - | 456 |
| Feb 12, 2026 | 68.00 | 68.50 | 65.00 | 68.00 | 68.00 | - | 692 |
| Feb 11, 2026 | 71.63 | 71.63 | 68.00 | 68.00 | 68.00 | -5.56% | 101 |
| Feb 10, 2026 | 72.49 | 72.49 | 72.00 | 72.00 | 72.00 | 5.23% | 740 |
| Feb 9, 2026 | 75.00 | 75.00 | 62.50 | 68.42 | 68.42 | 5.23% | 711 |
| Feb 6, 2026 | 69.50 | 71.00 | 65.00 | 65.02 | 65.02 | -6.43% | 397 |
| Feb 5, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | 79 |
| Feb 4, 2026 | 66.00 | 70.00 | 66.00 | 69.49 | 69.49 | -0.73% | 2,088 |
| Feb 3, 2026 | 67.01 | 73.98 | 65.10 | 70.00 | 70.00 | 5.50% | 1,056 |
| Feb 2, 2026 | 60.30 | 76.50 | 60.30 | 66.35 | 66.35 | 4.08% | 1,870 |
| Feb 1, 2026 | 70.95 | 70.95 | 63.70 | 63.75 | 63.75 | 7.14% | 332 |
| Jan 30, 2026 | 60.00 | 60.02 | 59.50 | 59.50 | 59.50 | 0.24% | 274 |
| Jan 29, 2026 | 62.00 | 62.00 | 59.10 | 59.36 | 59.36 | -4.26% | 433 |
| Jan 28, 2026 | 62.00 | 63.85 | 60.20 | 62.00 | 62.00 | -4.62% | 675 |
| Jan 27, 2026 | 69.00 | 69.00 | 61.28 | 65.00 | 65.00 | 8.19% | 1,238 |
| Jan 23, 2026 | 56.00 | 67.00 | 56.00 | 60.08 | 60.08 | 1.83% | 434 |
| Jan 22, 2026 | 57.35 | 61.00 | 57.35 | 59.00 | 59.00 | 2.90% | 1,227 |
| 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 |