Marsons Limited (BOM:517467)
India · Delayed Price · Currency is INR 131.05
-2.80 (-2.09%)
At close: Jan 22, 2026
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 134.45 | 137.00 | 129.95 | 131.05 | 131.05 | -2.09% | 381,529 |
| Jan 21, 2026 | 138.50 | 141.25 | 130.00 | 133.85 | 133.85 | -3.36% | 412,967 |
| Jan 20, 2026 | 148.75 | 149.65 | 137.50 | 138.50 | 138.50 | -6.48% | 184,023 |
| Jan 19, 2026 | 153.95 | 154.15 | 146.20 | 148.10 | 148.10 | -2.98% | 61,266 |
| Jan 16, 2026 | 155.00 | 156.00 | 152.00 | 152.65 | 152.65 | -0.26% | 258,612 |
| Jan 14, 2026 | 150.00 | 153.95 | 149.60 | 153.05 | 153.05 | 2.10% | 375,464 |
| Jan 13, 2026 | 147.00 | 150.85 | 145.90 | 149.90 | 149.90 | 2.25% | 736,137 |
| Jan 12, 2026 | 146.35 | 150.80 | 142.30 | 146.60 | 146.60 | 0.72% | 651,866 |
| Jan 9, 2026 | 149.05 | 149.80 | 144.00 | 145.55 | 145.55 | -2.35% | 112,290 |
| Jan 8, 2026 | 151.50 | 152.85 | 148.00 | 149.05 | 149.05 | -1.42% | 134,669 |
| Jan 7, 2026 | 151.85 | 152.90 | 149.00 | 151.20 | 151.20 | 0.03% | 94,280 |
| Jan 6, 2026 | 151.50 | 153.90 | 150.30 | 151.15 | 151.15 | 0.20% | 295,188 |
| Jan 5, 2026 | 152.95 | 154.00 | 148.00 | 150.85 | 150.85 | 0.10% | 205,064 |
| Jan 2, 2026 | 152.00 | 154.00 | 149.00 | 150.70 | 150.70 | -0.30% | 112,511 |
| Jan 1, 2026 | 148.95 | 151.90 | 147.55 | 151.15 | 151.15 | 1.48% | 385,453 |
| Dec 31, 2025 | 149.85 | 153.00 | 147.55 | 148.95 | 148.95 | -0.60% | 182,554 |
| Dec 30, 2025 | 149.90 | 150.90 | 145.00 | 149.85 | 149.85 | 0.44% | 221,004 |
| Dec 29, 2025 | 152.65 | 152.65 | 148.25 | 149.20 | 149.20 | -1.84% | 93,575 |
| Dec 26, 2025 | 152.00 | 153.95 | 150.00 | 152.00 | 152.00 | 0.43% | 182,585 |
| Dec 24, 2025 | 152.20 | 154.45 | 150.00 | 151.35 | 151.35 | -0.07% | 429,119 |
| Dec 23, 2025 | 146.95 | 160.70 | 145.65 | 151.45 | 151.45 | 3.31% | 1,264,998 |
| Dec 22, 2025 | 148.00 | 149.00 | 145.15 | 146.60 | 146.60 | -0.17% | 89,011 |
| Dec 19, 2025 | 148.45 | 150.50 | 145.65 | 146.85 | 146.85 | -0.41% | 50,971 |
| Dec 18, 2025 | 149.80 | 151.00 | 146.70 | 147.45 | 147.45 | -1.70% | 73,500 |
| Dec 17, 2025 | 151.25 | 152.00 | 148.00 | 150.00 | 150.00 | -0.56% | 46,223 |
| Dec 16, 2025 | 148.30 | 153.00 | 147.00 | 150.85 | 150.85 | 0.67% | 135,469 |
| Dec 15, 2025 | 153.50 | 154.00 | 147.00 | 149.85 | 149.85 | -2.38% | 245,024 |
| Dec 12, 2025 | 154.80 | 157.50 | 149.50 | 153.50 | 153.50 | -0.68% | 77,801 |
| Dec 11, 2025 | 158.50 | 158.50 | 153.00 | 154.55 | 154.55 | -0.51% | 34,569 |
| Dec 10, 2025 | 157.40 | 162.00 | 154.50 | 155.35 | 155.35 | -2.54% | 17,047 |
| Dec 9, 2025 | 152.85 | 163.45 | 144.85 | 159.40 | 159.40 | 4.29% | 196,832 |
| Dec 8, 2025 | 160.00 | 160.00 | 150.00 | 152.85 | 152.85 | -4.20% | 73,654 |
| Dec 5, 2025 | 169.00 | 169.00 | 158.30 | 159.55 | 159.55 | 3.64% | 207,822 |
| Dec 4, 2025 | 155.50 | 156.85 | 152.10 | 153.95 | 153.95 | -0.65% | 101,092 |
| Dec 3, 2025 | 158.65 | 159.45 | 151.00 | 154.95 | 154.95 | -1.65% | 123,845 |
| Dec 2, 2025 | 161.00 | 162.55 | 156.40 | 157.55 | 157.50 | -1.65% | 62,635 |
| Dec 1, 2025 | 160.45 | 162.80 | 159.20 | 160.20 | 160.15 | 0.53% | 35,946 |
| Nov 28, 2025 | 162.70 | 163.00 | 158.75 | 159.35 | 159.30 | -0.87% | 74,687 |
| Nov 27, 2025 | 160.00 | 163.00 | 157.50 | 160.75 | 160.70 | 1.64% | 105,286 |
| Nov 26, 2025 | 159.90 | 160.65 | 154.25 | 158.15 | 158.10 | -0.06% | 92,132 |
| Nov 25, 2025 | 162.45 | 165.00 | 152.60 | 158.25 | 158.20 | -0.85% | 106,692 |
| Nov 24, 2025 | 163.45 | 163.45 | 159.15 | 159.60 | 159.55 | -1.36% | 59,243 |
| Nov 21, 2025 | 161.00 | 162.90 | 157.00 | 161.80 | 161.75 | -0.09% | 64,852 |
| Nov 20, 2025 | 162.70 | 163.95 | 159.00 | 161.95 | 161.90 | -0.46% | 24,164 |
| Nov 19, 2025 | 171.80 | 171.80 | 161.20 | 162.70 | 162.65 | -4.10% | 100,237 |
| Nov 18, 2025 | 163.85 | 172.00 | 160.00 | 169.65 | 169.60 | 3.54% | 124,111 |
| Nov 17, 2025 | 168.00 | 168.05 | 162.20 | 163.85 | 163.80 | -0.61% | 143,118 |
| Nov 14, 2025 | 169.00 | 169.00 | 163.60 | 164.85 | 164.80 | -1.82% | 174,081 |
| Nov 13, 2025 | 167.25 | 169.40 | 163.55 | 167.90 | 167.85 | 0.39% | 170,930 |
| Nov 12, 2025 | 168.00 | 168.25 | 165.50 | 167.25 | 167.20 | 0.15% | 230,323 |