Margo Finance Limited (BOM:500206)
India · Delayed Price · Currency is INR 58.02
-1.98 (-3.30%)
At close: Oct 27, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 59.70 | 59.70 | 58.00 | 58.02 | 58.02 | -3.30% | 267 |
| Oct 26, 2026 | 60.00 | 60.00 | 57.03 | 60.00 | 60.00 | - | 203 |
| Oct 23, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.10% | 292 |
| Oct 22, 2026 | 60.06 | 61.49 | 60.06 | 60.06 | 60.06 | - | 1,008 |
| Oct 21, 2026 | 60.01 | 61.85 | 60.01 | 60.06 | 60.06 | -3.41% | 1,556 |
| Oct 19, 2026 | 60.35 | 62.98 | 60.03 | 62.18 | 62.18 | 2.37% | 150 |
| Oct 16, 2026 | 60.30 | 63.70 | 60.30 | 60.74 | 60.74 | -5.08% | 2,254 |
| Oct 15, 2026 | 61.40 | 63.99 | 61.40 | 63.99 | 63.99 | -0.61% | 501 |
| Oct 14, 2026 | 64.99 | 64.99 | 62.00 | 64.38 | 64.38 | 3.72% | 636 |
| Oct 13, 2026 | 62.35 | 62.35 | 62.00 | 62.07 | 62.07 | -0.45% | 339 |
| Oct 12, 2026 | 65.50 | 65.50 | 62.10 | 62.35 | 62.35 | -4.66% | 100 |
| Oct 9, 2026 | 61.52 | 65.40 | 61.52 | 65.40 | 65.40 | 6.81% | 260 |
| Oct 8, 2026 | 65.15 | 65.15 | 61.23 | 61.23 | 61.23 | -5.42% | 552 |
| Oct 7, 2026 | 60.36 | 64.74 | 60.36 | 64.74 | 64.74 | 3.60% | 520 |
| Oct 6, 2026 | 60.20 | 63.50 | 60.20 | 62.49 | 62.49 | -2.36% | 2,227 |
| Oct 5, 2026 | 64.32 | 64.50 | 64.00 | 64.00 | 64.00 | 1.49% | 485 |
| Oct 1, 2026 | 63.05 | 64.50 | 63.05 | 63.06 | 63.06 | 0.05% | 707 |
| Sep 30, 2026 | 64.26 | 64.50 | 63.03 | 63.03 | 63.03 | 0.05% | 551 |
| Sep 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.48% | 22 |
| Sep 28, 2026 | 62.51 | 65.97 | 62.51 | 62.70 | 62.70 | -4.99% | 953 |
| Sep 25, 2026 | 64.65 | 66.49 | 63.76 | 65.99 | 65.99 | 0.03% | 847 |
| Sep 24, 2026 | 63.55 | 66.00 | 63.55 | 65.97 | 65.97 | 1.88% | 802 |
| Sep 23, 2026 | 63.26 | 66.80 | 63.26 | 64.75 | 64.75 | -0.08% | 547 |
| Sep 22, 2026 | 65.50 | 66.99 | 64.80 | 64.80 | 64.80 | -0.63% | 1,337 |
| Sep 21, 2026 | 64.70 | 65.85 | 64.01 | 65.21 | 65.21 | -1.20% | 1,400 |
| Sep 18, 2026 | 65.23 | 66.00 | 64.22 | 66.00 | 66.00 | 1.18% | 268 |
| Sep 17, 2026 | 65.55 | 71.00 | 64.05 | 65.23 | 65.23 | 0.35% | 3,687 |
| Sep 16, 2026 | 63.20 | 65.00 | 63.20 | 65.00 | 65.00 | 3.16% | 194 |
| Sep 15, 2026 | 73.00 | 73.00 | 63.00 | 63.01 | 63.01 | 0.02% | 260 |
| Sep 11, 2026 | 65.31 | 65.31 | 62.99 | 63.00 | 63.00 | 0.02% | 52 |
| Sep 10, 2026 | 61.01 | 63.00 | 61.01 | 62.99 | 62.99 | -2.63% | 435 |
| Sep 9, 2026 | 64.10 | 65.00 | 62.25 | 64.69 | 64.69 | 0.92% | 975 |
| Sep 8, 2026 | 65.51 | 65.51 | 64.10 | 64.10 | 64.10 | -2.14% | 1,283 |
| Sep 7, 2026 | 69.80 | 69.80 | 65.00 | 65.50 | 65.50 | -0.47% | 439 |
| Sep 4, 2026 | 64.90 | 68.40 | 64.90 | 65.81 | 65.81 | 1.39% | 2,397 |
| Sep 3, 2026 | 64.50 | 65.00 | 64.50 | 64.91 | 64.91 | 0.84% | 191 |
| Sep 2, 2026 | 65.09 | 65.22 | 64.26 | 64.37 | 64.37 | -1.59% | 3,335 |
| Sep 1, 2026 | 69.00 | 69.00 | 65.09 | 65.41 | 65.41 | -5.07% | 1,095 |
| Aug 31, 2026 | 65.60 | 68.90 | 65.09 | 68.90 | 68.90 | 5.63% | 2,114 |
| Aug 28, 2026 | 67.00 | 67.00 | 65.21 | 65.23 | 65.23 | 0.22% | 943 |
| Aug 27, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -1.38% | 134 |
| Aug 26, 2026 | 65.01 | 66.00 | 65.01 | 66.00 | 66.00 | 1.54% | 104 |
| Aug 25, 2026 | 66.18 | 66.87 | 65.00 | 65.00 | 65.00 | -1.78% | 2,314 |
| Aug 24, 2026 | 65.50 | 67.79 | 65.35 | 66.18 | 66.18 | 0.87% | 601 |
| Aug 21, 2026 | 65.45 | 68.19 | 64.00 | 65.61 | 65.61 | -5.71% | 2,049 |
| Aug 20, 2026 | 66.00 | 69.89 | 64.00 | 69.58 | 69.58 | 5.63% | 768 |
| Aug 19, 2026 | 65.85 | 68.75 | 65.20 | 65.87 | 65.87 | -5.91% | 4,753 |
| Aug 18, 2026 | 67.50 | 70.10 | 67.50 | 70.01 | 70.01 | 2.04% | 1,527 |
| Aug 17, 2026 | 68.80 | 68.84 | 67.00 | 68.61 | 68.61 | -0.35% | 1,154 |
| Aug 14, 2026 | 65.00 | 69.00 | 65.00 | 68.85 | 68.85 | 5.73% | 1,999 |