Margo Finance Limited (BOM:500206)
India · Delayed Price · Currency is INR 64.78
-1.57 (-2.37%)
At close: Jul 9, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 65.00 | 69.00 | 62.00 | 63.51 | 63.51 | -1.96% | 2,959 |
| Jul 9, 2026 | 66.68 | 70.00 | 63.10 | 64.78 | 64.78 | -2.37% | 782 |
| Jul 8, 2026 | 69.56 | 69.56 | 63.01 | 66.35 | 66.35 | -4.61% | 661 |
| Jul 7, 2026 | 69.90 | 69.90 | 63.00 | 69.56 | 69.56 | 1.68% | 1,425 |
| Jul 6, 2026 | 69.90 | 69.90 | 65.75 | 68.41 | 68.41 | -2.13% | 690 |
| Jul 3, 2026 | 70.00 | 70.00 | 68.03 | 69.90 | 69.90 | -1.51% | 1,632 |
| Jul 2, 2026 | 65.23 | 70.98 | 65.23 | 70.97 | 70.97 | 7.17% | 802 |
| Jul 1, 2026 | 76.90 | 76.90 | 65.23 | 66.22 | 66.22 | 1.10% | 728 |
| Jun 30, 2026 | 65.17 | 65.50 | 65.17 | 65.50 | 65.50 | 0.51% | 6 |
| Jun 29, 2026 | 62.10 | 65.21 | 62.10 | 65.17 | 65.17 | -1.21% | 40 |
| Jun 25, 2026 | 65.50 | 68.98 | 65.50 | 65.97 | 65.97 | -4.13% | 1,462 |
| Jun 24, 2026 | 63.30 | 72.00 | 63.30 | 68.81 | 68.81 | 6.98% | 1,447 |
| Jun 23, 2026 | 69.90 | 69.90 | 64.22 | 64.32 | 64.32 | -2.20% | 382 |
| Jun 22, 2026 | 64.50 | 67.00 | 64.18 | 65.77 | 65.77 | 1.81% | 266 |
| Jun 19, 2026 | 63.20 | 65.90 | 63.20 | 64.60 | 64.60 | -0.46% | 2,337 |
| Jun 18, 2026 | 63.75 | 64.98 | 62.50 | 64.90 | 64.90 | 1.74% | 1,572 |
| Jun 17, 2026 | 63.99 | 65.80 | 63.20 | 63.79 | 63.79 | -0.31% | 331 |
| Jun 16, 2026 | 65.89 | 65.89 | 63.10 | 63.99 | 63.99 | 0.68% | 393 |
| Jun 15, 2026 | 64.19 | 67.00 | 63.20 | 63.56 | 63.56 | -0.69% | 1,314 |
| Jun 12, 2026 | 62.79 | 65.00 | 62.30 | 64.00 | 64.00 | 1.93% | 786 |
| Jun 11, 2026 | 66.15 | 66.15 | 62.15 | 62.79 | 62.79 | -4.14% | 1,386 |
| Jun 10, 2026 | 63.80 | 65.90 | 62.05 | 65.50 | 65.50 | 2.66% | 116 |
| Jun 9, 2026 | 64.16 | 65.00 | 63.07 | 63.80 | 63.80 | 1.43% | 988 |
| Jun 8, 2026 | 55.80 | 65.00 | 55.80 | 62.90 | 62.90 | -0.80% | 352 |
| Jun 5, 2026 | 61.74 | 65.00 | 60.05 | 63.41 | 63.41 | 0.65% | 1,353 |
| Jun 4, 2026 | 65.00 | 66.75 | 62.40 | 63.00 | 63.00 | -1.76% | 377 |
| Jun 3, 2026 | 65.00 | 65.00 | 62.01 | 64.13 | 64.13 | -4.18% | 987 |
| Jun 2, 2026 | 68.95 | 68.95 | 63.05 | 66.93 | 66.93 | -0.40% | 3,544 |
| Jun 1, 2026 | 67.95 | 70.00 | 64.02 | 67.20 | 67.20 | 2.96% | 960 |
| 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 |