Marsons Limited (BOM:517467)
India · Delayed Price · Currency is INR 167.25
+7.75 (4.86%)
At close: Apr 17, 2026
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 161.70 | 168.45 | 159.40 | 167.25 | 167.25 | 4.86% | 141,462 |
| Apr 16, 2026 | 158.45 | 163.00 | 155.60 | 159.50 | 159.50 | 1.40% | 100,063 |
| Apr 15, 2026 | 154.95 | 162.50 | 153.70 | 157.30 | 157.30 | 4.14% | 138,912 |
| Apr 13, 2026 | 135.70 | 152.80 | 135.70 | 151.05 | 151.05 | 10.34% | 118,246 |
| Apr 10, 2026 | 139.05 | 141.85 | 136.00 | 136.90 | 136.90 | -0.69% | 57,454 |
| Apr 9, 2026 | 137.90 | 143.60 | 136.50 | 137.85 | 137.85 | -1.61% | 46,682 |
| Apr 8, 2026 | 139.80 | 144.30 | 138.00 | 140.10 | 140.10 | 3.13% | 99,708 |
| Apr 7, 2026 | 140.90 | 141.95 | 134.00 | 135.85 | 135.85 | -3.89% | 65,074 |
| Apr 6, 2026 | 136.10 | 144.20 | 135.65 | 141.35 | 141.35 | 3.86% | 127,208 |
| Apr 2, 2026 | 133.00 | 138.35 | 131.45 | 136.10 | 136.10 | 1.57% | 31,020 |
| Apr 1, 2026 | 126.45 | 137.80 | 126.45 | 134.00 | 134.00 | 9.30% | 60,629 |
| Mar 30, 2026 | 133.00 | 134.10 | 121.00 | 122.60 | 122.60 | -7.12% | 41,719 |
| Mar 27, 2026 | 138.10 | 139.10 | 131.00 | 132.00 | 132.00 | -3.30% | 50,237 |
| Mar 25, 2026 | 134.70 | 143.85 | 131.75 | 136.50 | 136.50 | 3.53% | 97,258 |
| Mar 24, 2026 | 129.80 | 138.20 | 129.00 | 131.85 | 131.85 | 5.23% | 103,765 |
| Mar 23, 2026 | 133.50 | 134.25 | 124.10 | 125.30 | 125.30 | -6.53% | 85,544 |
| Mar 20, 2026 | 135.95 | 139.00 | 133.10 | 134.05 | 134.05 | 0.56% | 42,160 |
| Mar 19, 2026 | 138.00 | 140.00 | 132.05 | 133.30 | 133.30 | -3.62% | 37,386 |
| Mar 18, 2026 | 133.25 | 142.60 | 133.00 | 138.30 | 138.30 | 3.79% | 94,305 |
| Mar 17, 2026 | 134.00 | 139.40 | 132.05 | 133.25 | 133.25 | -0.30% | 61,631 |
| Mar 16, 2026 | 139.00 | 140.25 | 132.30 | 133.65 | 133.65 | -3.88% | 36,917 |
| Mar 13, 2026 | 136.80 | 151.80 | 136.80 | 139.05 | 139.05 | 2.21% | 259,038 |
| Mar 12, 2026 | 136.00 | 137.40 | 134.00 | 136.05 | 136.05 | 1.15% | 457,613 |
| Mar 11, 2026 | 137.05 | 138.95 | 133.55 | 134.50 | 134.50 | -1.86% | 215,359 |
| Mar 10, 2026 | 133.50 | 138.70 | 133.45 | 137.05 | 137.05 | 3.67% | 397,373 |
| Mar 9, 2026 | 133.85 | 133.85 | 126.20 | 132.20 | 132.20 | -1.75% | 271,628 |
| Mar 6, 2026 | 137.00 | 137.90 | 133.80 | 134.55 | 134.55 | -1.18% | 220,979 |
| Mar 5, 2026 | 135.50 | 138.90 | 132.10 | 136.15 | 136.15 | 2.37% | 382,405 |
| Mar 4, 2026 | 133.00 | 134.75 | 123.00 | 133.00 | 133.00 | 0.15% | 185,478 |
| Mar 2, 2026 | 137.00 | 137.05 | 129.95 | 132.80 | 132.80 | -3.73% | 195,847 |
| Feb 27, 2026 | 138.75 | 139.50 | 136.85 | 137.95 | 137.95 | -0.76% | 540,492 |
| Feb 26, 2026 | 140.00 | 144.80 | 137.00 | 139.00 | 139.00 | 0.69% | 1,051,551 |
| Feb 25, 2026 | 140.00 | 141.45 | 137.50 | 138.05 | 138.05 | -0.93% | 162,379 |
| Feb 24, 2026 | 141.05 | 142.80 | 139.20 | 139.35 | 139.35 | -1.21% | 67,796 |
| Feb 23, 2026 | 142.55 | 144.80 | 141.00 | 141.05 | 141.05 | -1.05% | 338,343 |
| Feb 20, 2026 | 141.75 | 147.80 | 141.05 | 142.55 | 142.55 | 1.46% | 309,653 |
| Feb 19, 2026 | 140.90 | 142.85 | 139.00 | 140.50 | 140.50 | 0.14% | 242,528 |
| Feb 18, 2026 | 141.00 | 142.00 | 139.60 | 140.30 | 140.30 | 0.18% | 380,623 |
| Feb 17, 2026 | 140.25 | 141.50 | 138.40 | 140.05 | 140.05 | 0.76% | 838,055 |
| Feb 16, 2026 | 140.00 | 141.60 | 138.00 | 139.00 | 139.00 | -0.22% | 116,167 |
| Feb 13, 2026 | 140.15 | 140.95 | 138.70 | 139.30 | 139.30 | -0.46% | 163,622 |
| Feb 12, 2026 | 141.00 | 142.00 | 139.00 | 139.95 | 139.95 | -0.50% | 41,790 |
| Feb 11, 2026 | 142.00 | 148.00 | 138.50 | 140.65 | 140.65 | -0.50% | 258,612 |
| Feb 10, 2026 | 142.00 | 142.95 | 140.00 | 141.35 | 141.35 | 0.21% | 248,232 |
| Feb 9, 2026 | 146.90 | 149.40 | 140.10 | 141.05 | 141.05 | -1.95% | 440,427 |
| Feb 6, 2026 | 144.95 | 146.50 | 143.00 | 143.85 | 143.85 | -0.03% | 338,384 |
| Feb 5, 2026 | 143.90 | 147.55 | 141.00 | 143.90 | 143.90 | 2.09% | 2,182,889 |
| Feb 4, 2026 | 142.00 | 145.00 | 140.00 | 140.95 | 140.95 | -0.35% | 478,480 |
| Feb 3, 2026 | 142.20 | 144.80 | 139.00 | 141.45 | 141.45 | 0.46% | 311,926 |
| Feb 2, 2026 | 143.00 | 143.95 | 139.90 | 140.80 | 140.80 | -1.05% | 192,449 |