Marsons Limited (BOM:517467)
India · Delayed Price · Currency is INR 152.50
0.00 (0.00%)
At close: Nov 12, 2026
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 154.20 | 157.05 | 151.90 | 152.50 | 152.50 | - | 158,404 |
| Nov 11, 2026 | 155.75 | 158.00 | 151.75 | 152.50 | 152.50 | -1.13% | 83,202 |
| Nov 9, 2026 | 157.15 | 160.10 | 153.50 | 154.25 | 154.25 | 0.13% | 46,468 |
| Nov 8, 2026 | 153.30 | 155.30 | 153.30 | 154.05 | 154.05 | 0.49% | 30,060 |
| Nov 6, 2026 | 155.05 | 163.55 | 152.40 | 153.30 | 153.30 | -1.00% | 215,181 |
| Nov 5, 2026 | 154.50 | 158.10 | 149.00 | 154.85 | 154.85 | 2.14% | 230,190 |
| Nov 4, 2026 | 153.25 | 156.85 | 141.20 | 151.60 | 151.60 | -1.43% | 174,567 |
| Nov 3, 2026 | 155.90 | 166.40 | 152.10 | 153.80 | 153.80 | 0.26% | 496,041 |
| Nov 2, 2026 | 151.40 | 165.00 | 149.15 | 153.40 | 153.40 | 2.99% | 796,911 |
| Oct 30, 2026 | 125.85 | 149.15 | 125.80 | 148.95 | 148.95 | 19.83% | 1,833,334 |
| Oct 29, 2026 | 121.05 | 125.50 | 121.05 | 124.30 | 124.30 | 1.47% | 12,555 |
| Oct 28, 2026 | 125.00 | 126.15 | 122.15 | 122.50 | 122.50 | -1.76% | 17,732 |
| Oct 27, 2026 | 119.00 | 128.30 | 119.00 | 124.70 | 124.70 | 5.81% | 93,173 |
| Oct 26, 2026 | 119.20 | 124.95 | 116.75 | 117.85 | 117.85 | -0.72% | 58,513 |
| Oct 23, 2026 | 124.25 | 124.25 | 115.80 | 118.70 | 118.70 | -4.04% | 88,668 |
| Oct 22, 2026 | 120.90 | 124.50 | 118.60 | 123.70 | 123.70 | 2.95% | 81,220 |
| Oct 21, 2026 | 122.80 | 124.80 | 119.50 | 120.15 | 120.15 | -3.22% | 72,367 |
| Oct 19, 2026 | 121.50 | 126.40 | 120.35 | 124.15 | 124.15 | 1.10% | 84,805 |
| Oct 16, 2026 | 130.45 | 130.45 | 122.30 | 122.80 | 122.80 | -4.32% | 90,279 |
| Oct 15, 2026 | 129.25 | 132.80 | 127.05 | 128.35 | 128.35 | -0.62% | 164,878 |
| Oct 14, 2026 | 131.50 | 133.95 | 126.55 | 129.15 | 129.15 | -0.58% | 231,465 |
| Oct 13, 2026 | 131.80 | 135.60 | 128.00 | 129.90 | 129.90 | -0.65% | 127,796 |
| Oct 12, 2026 | 132.90 | 137.40 | 130.05 | 130.75 | 130.75 | -0.30% | 180,061 |
| Oct 9, 2026 | 127.80 | 136.60 | 127.80 | 131.15 | 131.15 | 3.80% | 281,399 |
| Oct 8, 2026 | 132.50 | 133.80 | 124.25 | 126.35 | 126.35 | -4.61% | 205,191 |
| Oct 7, 2026 | 123.50 | 138.95 | 122.65 | 132.45 | 132.45 | 11.26% | 792,979 |
| Oct 6, 2026 | 115.45 | 122.20 | 114.75 | 119.05 | 119.05 | 4.16% | 113,580 |
| Oct 5, 2026 | 116.50 | 117.75 | 113.50 | 114.30 | 114.30 | 0.04% | 31,703 |
| Oct 1, 2026 | 116.85 | 117.15 | 113.90 | 114.25 | 114.25 | -0.87% | 44,741 |
| Sep 30, 2026 | 118.05 | 119.10 | 114.30 | 115.25 | 115.25 | -2.37% | 52,678 |
| Sep 29, 2026 | 118.50 | 121.80 | 117.50 | 118.05 | 118.05 | -1.83% | 86,201 |
| Sep 28, 2026 | 121.25 | 123.60 | 119.20 | 120.25 | 120.25 | -2.39% | 74,479 |
| Sep 25, 2026 | 126.45 | 126.45 | 122.50 | 123.20 | 123.20 | -1.24% | 82,588 |
| Sep 24, 2026 | 127.55 | 129.90 | 124.00 | 124.75 | 124.75 | -2.50% | 63,691 |
| Sep 23, 2026 | 128.90 | 132.00 | 127.20 | 127.95 | 127.95 | -0.20% | 93,972 |
| Sep 22, 2026 | 127.85 | 131.95 | 126.00 | 128.20 | 128.20 | 0.51% | 80,016 |
| Sep 21, 2026 | 131.20 | 133.90 | 126.00 | 127.55 | 127.55 | -0.70% | 87,613 |
| Sep 18, 2026 | 122.70 | 132.30 | 121.90 | 128.45 | 128.45 | 5.37% | 371,572 |
| Sep 17, 2026 | 121.95 | 127.70 | 121.25 | 121.90 | 121.90 | 0.41% | 89,198 |
| Sep 16, 2026 | 121.00 | 124.45 | 119.80 | 121.40 | 121.40 | 0.04% | 116,670 |
| Sep 15, 2026 | 128.55 | 128.70 | 121.00 | 121.35 | 121.35 | -4.56% | 78,162 |
| Sep 11, 2026 | 125.80 | 128.00 | 122.60 | 127.15 | 127.15 | 1.48% | 81,806 |
| Sep 10, 2026 | 134.05 | 141.50 | 124.30 | 125.30 | 125.30 | -7.25% | 287,842 |
| Sep 9, 2026 | 131.75 | 135.90 | 129.60 | 135.10 | 135.10 | 2.89% | 156,006 |
| Sep 8, 2026 | 129.15 | 133.55 | 128.85 | 131.30 | 131.30 | 1.98% | 128,862 |
| Sep 7, 2026 | 139.95 | 144.00 | 128.05 | 128.75 | 128.75 | -6.36% | 283,463 |
| Sep 4, 2026 | 124.65 | 140.50 | 124.65 | 137.50 | 137.50 | 8.91% | 369,939 |
| Sep 3, 2026 | 123.60 | 127.60 | 120.50 | 126.25 | 126.25 | 2.73% | 141,540 |
| Sep 2, 2026 | 124.00 | 125.95 | 120.80 | 122.90 | 122.90 | -1.13% | 92,582 |
| Sep 1, 2026 | 130.65 | 131.00 | 122.10 | 124.30 | 124.30 | -4.42% | 244,587 |