Margo Finance Limited (BOM:500206)
India · Delayed Price · Currency is INR 65.61
-3.97 (-5.71%)
At close: Aug 21, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 65.00 | 65.75 | 64.01 | 65.12 | 65.12 | 0.18% | 873 |
| Aug 12, 2026 | 64.01 | 68.98 | 64.01 | 65.00 | 65.00 | -0.58% | 2,996 |
| Aug 11, 2026 | 69.34 | 69.34 | 65.31 | 65.38 | 65.38 | -5.25% | 1,819 |
| Aug 10, 2026 | 64.15 | 69.00 | 64.15 | 69.00 | 69.00 | 4.48% | 1,572 |
| Aug 7, 2026 | 69.00 | 69.10 | 65.30 | 66.04 | 66.04 | -4.29% | 3,003 |
| Aug 6, 2026 | 66.31 | 69.00 | 65.05 | 69.00 | 69.00 | 4.06% | 744 |
| Aug 5, 2026 | 68.00 | 68.00 | 65.00 | 66.31 | 66.31 | -4.74% | 658 |
| Aug 4, 2026 | 62.11 | 70.00 | 62.11 | 69.61 | 69.61 | 7.17% | 1,345 |
| Aug 3, 2026 | 66.00 | 66.00 | 62.50 | 64.95 | 64.95 | 1.48% | 1,098 |
| Jul 31, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 1,950 |
| Jul 30, 2026 | 63.01 | 63.01 | 62.26 | 63.00 | 63.00 | -0.02% | 403 |
| Jul 29, 2026 | 60.10 | 63.84 | 60.10 | 63.01 | 63.01 | -0.38% | 715 |
| Jul 28, 2026 | 63.99 | 63.99 | 62.05 | 63.25 | 63.25 | -1.16% | 72 |
| Jul 27, 2026 | 65.32 | 65.99 | 62.31 | 63.99 | 63.99 | -1.55% | 876 |
| Jul 24, 2026 | 64.86 | 65.00 | 62.10 | 65.00 | 65.00 | 0.22% | 300 |
| Jul 23, 2026 | 61.05 | 64.98 | 61.05 | 64.86 | 64.86 | 2.16% | 239 |
| Jul 22, 2026 | 63.00 | 64.89 | 62.00 | 63.49 | 63.49 | -2.17% | 367 |
| Jul 21, 2026 | 63.50 | 64.94 | 63.50 | 64.90 | 64.90 | 2.80% | 125 |
| Jul 20, 2026 | 67.00 | 67.00 | 63.02 | 63.13 | 63.13 | -5.47% | 2,064 |
| Jul 17, 2026 | 67.00 | 67.00 | 63.50 | 66.78 | 66.78 | 3.04% | 477 |
| Jul 16, 2026 | 62.72 | 70.00 | 61.34 | 64.81 | 64.81 | 3.33% | 1,424 |
| Jul 15, 2026 | 63.30 | 64.98 | 61.10 | 62.72 | 62.72 | -0.92% | 927 |
| Jul 14, 2026 | 65.77 | 65.77 | 59.01 | 63.30 | 63.30 | -3.76% | 5,651 |
| Jul 13, 2026 | 65.63 | 65.99 | 65.63 | 65.77 | 65.77 | 3.56% | 277 |
| 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 |