Margo Finance Limited (BOM:500206)
India · Delayed Price · Currency is INR 65.27
+1.80 (2.84%)
At close: May 29, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 74.99 | 74.99 | 64.99 | 65.27 | 65.27 | 2.84% | 2,923 |
| May 27, 2026 | 63.77 | 69.95 | 63.00 | 63.47 | 63.47 | -0.47% | 2,432 |
| May 26, 2026 | 64.34 | 73.00 | 62.34 | 63.77 | 63.77 | 0.77% | 3,034 |
| May 25, 2026 | 65.17 | 66.00 | 62.10 | 63.28 | 63.28 | -2.90% | 517 |
| May 22, 2026 | 70.00 | 70.00 | 65.10 | 65.17 | 65.17 | -3.74% | 229 |
| May 21, 2026 | 65.01 | 69.00 | 65.01 | 67.70 | 67.70 | 4.43% | 370 |
| May 20, 2026 | 69.00 | 69.00 | 62.00 | 64.83 | 64.83 | 2.86% | 382 |
| May 19, 2026 | 71.00 | 71.00 | 62.90 | 63.03 | 63.03 | 1.29% | 324 |
| May 18, 2026 | 68.68 | 73.99 | 60.00 | 62.23 | 62.23 | -7.20% | 6,675 |
| May 15, 2026 | 67.99 | 68.00 | 64.55 | 67.06 | 67.06 | -1.38% | 32 |
| May 14, 2026 | 65.00 | 69.99 | 63.01 | 68.00 | 68.00 | 4.62% | 1,406 |
| May 13, 2026 | 66.66 | 71.00 | 64.10 | 65.00 | 65.00 | -2.97% | 686 |
| May 12, 2026 | 65.45 | 71.99 | 63.05 | 66.99 | 66.99 | -1.33% | 799 |
| May 11, 2026 | 72.00 | 72.00 | 67.75 | 67.89 | 67.89 | -5.60% | 2,078 |
| May 8, 2026 | 75.00 | 75.00 | 69.00 | 71.92 | 71.92 | 4.50% | 1,214 |
| May 7, 2026 | 71.98 | 71.99 | 68.15 | 68.82 | 68.82 | 0.79% | 2,352 |
| May 6, 2026 | 70.38 | 70.50 | 66.11 | 68.28 | 68.28 | -1.04% | 1,042 |
| May 5, 2026 | 73.21 | 73.21 | 66.62 | 69.00 | 69.00 | -4.81% | 2,131 |
| May 4, 2026 | 71.00 | 78.00 | 66.00 | 72.49 | 72.49 | 2.10% | 1,050 |
| Apr 30, 2026 | 70.80 | 71.00 | 70.50 | 71.00 | 71.00 | 0.28% | 232 |
| Apr 29, 2026 | 72.93 | 72.93 | 70.80 | 70.80 | 70.80 | -0.98% | 245 |
| Apr 28, 2026 | 70.00 | 73.98 | 69.00 | 71.50 | 71.50 | 0.70% | 299 |
| Apr 27, 2026 | 74.00 | 74.00 | 70.65 | 71.00 | 71.00 | 1.41% | 585 |
| Apr 24, 2026 | 69.00 | 72.86 | 65.02 | 70.01 | 70.01 | 1.40% | 404 |
| Apr 23, 2026 | 71.50 | 71.50 | 69.00 | 69.04 | 69.04 | -3.44% | 351 |
| Apr 22, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | 4.26% | 23 |
| Apr 21, 2026 | 68.92 | 69.00 | 68.58 | 68.58 | 68.58 | -0.58% | 523 |
| Apr 20, 2026 | 76.65 | 76.65 | 61.90 | 68.98 | 68.98 | 4.20% | 766 |
| Apr 17, 2026 | 69.02 | 69.40 | 66.01 | 66.20 | 66.20 | -4.09% | 249 |
| Apr 16, 2026 | 69.99 | 70.00 | 65.30 | 69.02 | 69.02 | 6.10% | 745 |
| Apr 15, 2026 | 62.00 | 69.90 | 62.00 | 65.05 | 65.05 | 0.03% | 883 |
| Apr 13, 2026 | 74.66 | 74.66 | 64.60 | 65.03 | 65.03 | -9.38% | 1,866 |
| Apr 10, 2026 | 72.66 | 72.66 | 67.70 | 71.76 | 71.76 | 10.40% | 263 |
| Apr 9, 2026 | 74.66 | 74.66 | 65.00 | 65.00 | 65.00 | -4.41% | 1,414 |
| Apr 8, 2026 | 62.30 | 68.00 | 62.30 | 68.00 | 68.00 | 5.75% | 450 |
| Apr 7, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 7 |
| Apr 6, 2026 | 61.40 | 64.30 | 58.81 | 64.30 | 64.30 | -2.00% | 82 |
| Apr 2, 2026 | 65.94 | 65.94 | 65.61 | 65.61 | 65.61 | -0.50% | 252 |
| Apr 1, 2026 | 62.00 | 66.80 | 61.45 | 65.94 | 65.94 | 9.95% | 1,015 |
| Mar 30, 2026 | 58.60 | 63.00 | 58.60 | 59.97 | 59.97 | -2.49% | 899 |
| Mar 27, 2026 | 66.99 | 67.00 | 61.43 | 61.50 | 61.50 | 2.31% | 384 |
| Mar 25, 2026 | 57.20 | 68.97 | 57.00 | 60.11 | 60.11 | -0.07% | 1,714 |
| Mar 24, 2026 | 68.00 | 68.00 | 60.10 | 60.15 | 60.15 | 0.03% | 1,837 |
| Mar 23, 2026 | 63.17 | 63.17 | 59.90 | 60.13 | 60.13 | -2.91% | 1,630 |
| Mar 20, 2026 | 73.00 | 73.00 | 60.01 | 61.93 | 61.93 | -6.28% | 469 |
| Mar 19, 2026 | 67.00 | 75.00 | 63.07 | 66.08 | 66.08 | 3.25% | 4,069 |
| Mar 18, 2026 | 69.69 | 69.90 | 63.00 | 64.00 | 64.00 | 2.35% | 1,158 |
| Mar 17, 2026 | 66.95 | 66.95 | 62.08 | 62.53 | 62.53 | -4.36% | 234 |
| Mar 16, 2026 | 67.85 | 67.85 | 59.01 | 65.38 | 65.38 | 5.01% | 313 |
| Mar 13, 2026 | 65.64 | 65.64 | 59.05 | 62.26 | 62.26 | -7.06% | 588 |