Tata Investment Corporation Limited (BOM:501301)
India · Delayed Price · Currency is INR 6,896.60
-9.10 (-0.13%)
At close: Aug 8, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,945.00 | 6,975.95 | 6,857.00 | 6,896.60 | 6,896.60 | -0.13% | 8,535 |
| Aug 7, 2025 | 7,089.55 | 7,105.95 | 6,850.00 | 6,905.70 | 6,905.70 | -2.59% | 12,789 |
| Aug 6, 2025 | 7,164.90 | 7,221.00 | 7,064.00 | 7,089.50 | 7,089.50 | -0.67% | 9,028 |
| Aug 5, 2025 | 7,100.00 | 7,625.00 | 7,075.05 | 7,137.15 | 7,137.15 | 2.25% | 100,725 |
| Aug 4, 2025 | 6,782.80 | 7,156.55 | 6,750.00 | 6,979.85 | 6,979.85 | 2.97% | 16,167 |
| Aug 1, 2025 | 6,900.00 | 6,925.00 | 6,750.00 | 6,778.60 | 6,778.60 | -0.40% | 6,459 |
| Jul 31, 2025 | 6,785.00 | 6,929.60 | 6,732.00 | 6,806.10 | 6,806.10 | 1.11% | 11,462 |
| Jul 30, 2025 | 6,719.00 | 6,830.00 | 6,701.45 | 6,731.15 | 6,731.15 | 0.18% | 2,525 |
| Jul 29, 2025 | 6,635.05 | 6,795.55 | 6,598.50 | 6,719.30 | 6,719.30 | 1.05% | 2,893 |
| Jul 28, 2025 | 6,486.45 | 6,858.80 | 6,486.45 | 6,649.50 | 6,649.50 | 0.46% | 2,508 |
| Jul 25, 2025 | 6,747.95 | 6,747.95 | 6,600.00 | 6,618.75 | 6,618.75 | -1.97% | 2,489 |
| Jul 24, 2025 | 6,786.00 | 6,860.00 | 6,730.35 | 6,751.85 | 6,751.85 | -0.34% | 1,176 |
| Jul 23, 2025 | 6,713.50 | 6,855.45 | 6,678.20 | 6,775.15 | 6,775.15 | 0.92% | 2,048 |
| Jul 22, 2025 | 6,791.95 | 6,841.50 | 6,694.00 | 6,713.50 | 6,713.50 | -0.68% | 2,087 |
| Jul 21, 2025 | 6,515.05 | 6,953.20 | 6,475.10 | 6,759.25 | 6,759.25 | 3.31% | 24,467 |
| Jul 18, 2025 | 6,643.95 | 6,643.95 | 6,533.30 | 6,542.60 | 6,542.60 | -0.65% | 431 |
| Jul 17, 2025 | 6,570.05 | 6,644.00 | 6,562.90 | 6,585.50 | 6,585.50 | -0.16% | 2,189 |
| Jul 16, 2025 | 6,659.25 | 6,659.25 | 6,578.00 | 6,596.35 | 6,596.35 | 0.42% | 471 |
| Jul 15, 2025 | 6,542.10 | 6,624.10 | 6,542.10 | 6,569.05 | 6,569.05 | 0.42% | 1,557 |
| Jul 14, 2025 | 6,597.00 | 6,615.50 | 6,520.00 | 6,541.45 | 6,541.45 | -0.99% | 1,752 |
| Jul 11, 2025 | 6,739.95 | 6,739.95 | 6,589.00 | 6,606.75 | 6,606.75 | -0.58% | 735 |
| Jul 10, 2025 | 6,668.20 | 6,692.15 | 6,623.30 | 6,645.20 | 6,645.20 | 0.12% | 540 |
| Jul 9, 2025 | 6,675.05 | 6,723.45 | 6,622.40 | 6,637.40 | 6,637.40 | -0.50% | 813 |
| Jul 8, 2025 | 6,700.00 | 6,729.55 | 6,631.10 | 6,671.05 | 6,671.05 | -0.06% | 1,577 |
| Jul 7, 2025 | 6,711.85 | 6,810.00 | 6,655.00 | 6,674.80 | 6,674.80 | -1.17% | 7,438 |
| Jul 4, 2025 | 6,879.45 | 6,879.45 | 6,710.00 | 6,753.60 | 6,753.60 | -1.09% | 3,119 |
| Jul 3, 2025 | 6,824.20 | 6,880.45 | 6,810.50 | 6,828.00 | 6,828.00 | 0.03% | 2,827 |
| Jul 2, 2025 | 6,938.85 | 6,938.85 | 6,764.05 | 6,825.90 | 6,825.90 | -0.76% | 2,791 |
| Jul 1, 2025 | 6,917.70 | 6,964.45 | 6,845.05 | 6,878.40 | 6,878.40 | 0.26% | 2,177 |
| Jun 30, 2025 | 6,849.95 | 6,906.60 | 6,819.95 | 6,860.70 | 6,860.70 | 0.86% | 1,339 |
| Jun 27, 2025 | 6,783.05 | 6,899.00 | 6,783.05 | 6,801.95 | 6,801.95 | 0.29% | 1,738 |
| Jun 26, 2025 | 6,824.90 | 6,837.00 | 6,753.00 | 6,782.05 | 6,782.05 | -0.14% | 2,333 |
| Jun 25, 2025 | 6,760.05 | 6,841.80 | 6,760.05 | 6,791.85 | 6,791.85 | 0.87% | 2,950 |
| Jun 24, 2025 | 6,759.80 | 6,863.35 | 6,670.05 | 6,732.95 | 6,732.95 | 1.19% | 5,234 |
| Jun 23, 2025 | 6,635.00 | 6,767.40 | 6,562.45 | 6,654.00 | 6,654.00 | 0.33% | 8,876 |
| Jun 20, 2025 | 6,401.00 | 6,679.15 | 6,393.05 | 6,632.35 | 6,632.35 | 3.25% | 3,922 |
| Jun 19, 2025 | 6,528.95 | 6,664.00 | 6,410.00 | 6,423.55 | 6,423.55 | -1.61% | 3,987 |
| Jun 18, 2025 | 6,610.05 | 6,660.35 | 6,510.00 | 6,528.95 | 6,528.95 | -1.14% | 2,926 |
| Jun 17, 2025 | 6,754.65 | 6,783.95 | 6,598.00 | 6,604.05 | 6,604.05 | -1.66% | 5,155 |
| Jun 16, 2025 | 6,710.05 | 6,821.00 | 6,570.70 | 6,715.40 | 6,715.40 | -1.18% | 11,887 |
| Jun 13, 2025 | 6,672.25 | 6,866.75 | 6,672.25 | 6,795.45 | 6,795.45 | -1.28% | 5,426 |
| Jun 12, 2025 | 7,174.50 | 7,174.50 | 6,868.00 | 6,883.55 | 6,883.55 | -4.00% | 9,244 |
| Jun 11, 2025 | 7,340.35 | 7,386.20 | 7,100.00 | 7,170.45 | 7,170.45 | -2.29% | 14,426 |
| Jun 10, 2025 | 6,905.55 | 7,425.95 | 6,847.25 | 7,338.65 | 7,338.65 | 6.27% | 20,260 |
| Jun 9, 2025 | 6,944.70 | 6,944.70 | 6,861.00 | 6,905.55 | 6,878.55 | 1.17% | 3,662 |
| Jun 6, 2025 | 6,718.30 | 7,150.00 | 6,660.00 | 6,825.45 | 6,798.76 | 2.89% | 36,695 |
| Jun 5, 2025 | 6,655.95 | 6,716.00 | 6,612.15 | 6,633.85 | 6,607.91 | 0.16% | 4,208 |
| Jun 4, 2025 | 6,666.05 | 6,725.00 | 6,600.00 | 6,623.55 | 6,597.65 | -0.57% | 2,540 |
| Jun 3, 2025 | 6,791.25 | 6,847.55 | 6,630.40 | 6,661.70 | 6,635.65 | -1.92% | 7,352 |
| Jun 2, 2025 | 6,729.00 | 6,826.50 | 6,617.55 | 6,792.15 | 6,765.59 | 1.02% | 2,828 |