Marsons Limited (BOM:517467)
India · Delayed Price · Currency is INR 184.00
-3.80 (-2.02%)
At close: Sep 12, 2025
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 187.80 | 187.85 | 183.05 | 184.00 | 184.00 | -2.02% | 117,244 |
| Sep 11, 2025 | 193.50 | 193.50 | 187.00 | 187.80 | 187.80 | -3.17% | 47,373 |
| Sep 10, 2025 | 194.15 | 195.00 | 188.50 | 193.95 | 193.95 | -0.10% | 158,584 |
| Sep 9, 2025 | 190.50 | 194.70 | 186.00 | 194.15 | 194.15 | 1.92% | 249,151 |
| Sep 8, 2025 | 194.50 | 196.00 | 188.30 | 190.50 | 190.50 | -2.06% | 145,176 |
| Sep 5, 2025 | 200.05 | 200.05 | 188.05 | 194.50 | 194.50 | 2.07% | 210,679 |
| Sep 4, 2025 | 187.95 | 193.85 | 181.55 | 190.55 | 190.55 | 3.20% | 650,921 |
| Sep 3, 2025 | 188.25 | 189.00 | 183.80 | 184.65 | 184.65 | -2.02% | 46,042 |
| Sep 2, 2025 | 190.05 | 191.90 | 186.35 | 188.45 | 188.45 | -2.08% | 37,237 |
| Sep 1, 2025 | 189.75 | 194.90 | 180.55 | 192.45 | 192.45 | 2.20% | 141,093 |
| Aug 29, 2025 | 194.00 | 198.90 | 183.20 | 188.30 | 188.30 | -1.31% | 147,143 |
| Aug 28, 2025 | 180.05 | 190.80 | 175.50 | 190.80 | 190.80 | 4.98% | 197,890 |
| Aug 26, 2025 | 184.75 | 184.75 | 178.00 | 181.75 | 181.75 | -1.44% | 78,318 |
| Aug 25, 2025 | 188.00 | 188.00 | 181.10 | 184.40 | 184.40 | -0.54% | 31,460 |
| Aug 22, 2025 | 189.65 | 189.65 | 183.50 | 185.40 | 185.40 | 0.19% | 75,262 |
| Aug 21, 2025 | 185.05 | 187.60 | 182.70 | 185.05 | 185.05 | -1.96% | 268,597 |
| Aug 20, 2025 | 190.05 | 192.90 | 181.55 | 188.75 | 188.75 | -1.23% | 117,293 |
| Aug 19, 2025 | 192.80 | 194.50 | 190.05 | 191.10 | 191.10 | -0.88% | 314,207 |
| Aug 18, 2025 | 195.50 | 195.95 | 185.05 | 192.80 | 192.80 | -0.44% | 69,923 |
| Aug 14, 2025 | 197.00 | 199.00 | 190.05 | 193.65 | 193.65 | -0.62% | 77,274 |
| Aug 13, 2025 | 202.10 | 202.10 | 190.00 | 194.85 | 194.85 | 0.62% | 310,126 |
| Aug 12, 2025 | 188.45 | 193.65 | 177.10 | 193.65 | 193.65 | 4.99% | 238,707 |
| Aug 11, 2025 | 190.90 | 190.90 | 181.00 | 184.45 | 184.45 | -2.17% | 212,340 |
| Aug 8, 2025 | 197.60 | 198.00 | 187.05 | 188.55 | 188.55 | -1.26% | 58,908 |
| Aug 7, 2025 | 186.55 | 193.00 | 185.20 | 190.95 | 190.95 | -0.18% | 52,379 |
| Aug 6, 2025 | 191.00 | 193.90 | 185.70 | 191.30 | 191.30 | -0.31% | 38,806 |
| Aug 5, 2025 | 197.00 | 202.15 | 190.50 | 191.90 | 191.90 | -0.34% | 44,605 |
| Aug 4, 2025 | 195.55 | 197.95 | 191.05 | 192.55 | 192.55 | -0.88% | 14,638 |
| Aug 1, 2025 | 202.95 | 202.95 | 192.20 | 194.25 | 194.25 | -3.04% | 41,381 |
| Jul 31, 2025 | 197.95 | 208.00 | 195.55 | 200.35 | 200.35 | 0.40% | 62,098 |
| Jul 30, 2025 | 192.50 | 199.55 | 181.00 | 199.55 | 199.55 | 5.00% | 233,459 |
| Jul 29, 2025 | 190.50 | 199.00 | 189.00 | 190.05 | 190.05 | -1.66% | 72,983 |
| Jul 28, 2025 | 194.95 | 202.00 | 190.20 | 193.25 | 193.25 | -0.87% | 335,187 |
| Jul 25, 2025 | 203.05 | 205.35 | 193.65 | 194.95 | 194.95 | -4.34% | 93,611 |
| Jul 24, 2025 | 206.95 | 208.00 | 203.00 | 203.80 | 203.80 | -1.52% | 16,811 |
| Jul 23, 2025 | 207.00 | 210.85 | 202.70 | 206.95 | 206.95 | -0.19% | 49,894 |
| Jul 22, 2025 | 209.50 | 212.95 | 206.10 | 207.35 | 207.35 | -0.81% | 23,106 |
| Jul 21, 2025 | 207.00 | 217.45 | 200.50 | 209.05 | 209.05 | 0.94% | 98,383 |
| Jul 18, 2025 | 205.30 | 209.70 | 202.70 | 207.10 | 207.10 | -0.12% | 46,778 |
| Jul 17, 2025 | 211.35 | 211.35 | 206.00 | 207.35 | 207.35 | -2.01% | 26,194 |
| Jul 16, 2025 | 205.50 | 213.75 | 202.00 | 211.60 | 211.60 | 3.93% | 66,801 |
| Jul 15, 2025 | 209.80 | 209.80 | 202.00 | 203.60 | 203.60 | -2.49% | 40,826 |
| Jul 14, 2025 | 214.00 | 214.80 | 205.00 | 208.80 | 208.80 | -2.02% | 76,105 |
| Jul 11, 2025 | 216.80 | 216.80 | 210.00 | 213.10 | 213.10 | -0.35% | 35,133 |
| Jul 10, 2025 | 213.95 | 219.85 | 212.95 | 213.85 | 213.85 | 0.59% | 44,615 |
| Jul 9, 2025 | 203.95 | 212.80 | 196.00 | 212.60 | 212.60 | 4.88% | 129,859 |
| Jul 8, 2025 | 211.65 | 214.40 | 201.20 | 202.70 | 202.70 | -4.23% | 63,412 |
| Jul 7, 2025 | 216.00 | 219.80 | 210.40 | 211.65 | 211.65 | -3.93% | 54,371 |
| Jul 4, 2025 | 227.00 | 227.00 | 210.95 | 220.30 | 220.30 | -0.79% | 223,061 |
| Jul 3, 2025 | 216.00 | 226.00 | 216.00 | 222.05 | 222.05 | 0.57% | 52,462 |