Marsons Limited (BOM:517467)
India · Delayed Price · Currency is INR 114.25
-1.00 (-0.87%)
At close: Oct 1, 2026
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 133.45 | 135.60 | 129.45 | 130.05 | 130.05 | -2.58% | 199,426 |
| Aug 28, 2026 | 125.15 | 137.00 | 125.15 | 133.50 | 133.50 | 6.33% | 214,831 |
| Aug 27, 2026 | 124.00 | 127.80 | 122.40 | 125.55 | 125.55 | 1.74% | 134,539 |
| Aug 26, 2026 | 123.70 | 124.95 | 121.55 | 123.40 | 123.40 | -0.28% | 116,733 |
| Aug 25, 2026 | 121.00 | 124.80 | 120.00 | 123.75 | 123.75 | 2.32% | 90,665 |
| Aug 24, 2026 | 122.10 | 124.90 | 119.50 | 120.95 | 120.95 | 1.21% | 126,239 |
| Aug 21, 2026 | 113.35 | 120.30 | 111.60 | 119.50 | 119.50 | 6.03% | 227,318 |
| Aug 20, 2026 | 112.00 | 113.20 | 107.50 | 112.70 | 112.70 | 3.97% | 213,668 |
| Aug 19, 2026 | 102.10 | 111.50 | 102.10 | 108.40 | 108.40 | 5.91% | 206,871 |
| Aug 18, 2026 | 105.65 | 105.70 | 102.00 | 102.35 | 102.35 | -2.57% | 54,071 |
| Aug 17, 2026 | 104.85 | 106.75 | 103.60 | 105.05 | 105.05 | 0.19% | 46,474 |
| Aug 14, 2026 | 102.75 | 109.90 | 101.40 | 104.85 | 104.85 | 2.54% | 158,355 |
| Aug 13, 2026 | 104.35 | 105.60 | 102.00 | 102.25 | 102.25 | -0.87% | 61,662 |
| Aug 12, 2026 | 103.50 | 104.75 | 100.45 | 103.15 | 103.15 | 1.08% | 229,669 |
| Aug 11, 2026 | 102.50 | 105.50 | 101.50 | 102.05 | 102.05 | -1.54% | 113,300 |
| Aug 10, 2026 | 103.50 | 109.80 | 102.80 | 103.65 | 103.65 | -0.38% | 116,135 |
| Aug 7, 2026 | 108.55 | 108.55 | 101.10 | 104.05 | 104.05 | -3.25% | 56,451 |
| Aug 6, 2026 | 108.50 | 110.05 | 106.95 | 107.55 | 107.55 | -0.32% | 79,465 |
| Aug 5, 2026 | 109.10 | 111.45 | 107.45 | 107.90 | 107.90 | -0.32% | 79,431 |
| Aug 4, 2026 | 110.15 | 111.00 | 107.45 | 108.25 | 108.25 | -2.04% | 48,728 |
| Aug 3, 2026 | 111.00 | 113.40 | 110.00 | 110.50 | 110.50 | 0.41% | 86,530 |
| Jul 31, 2026 | 108.50 | 111.70 | 108.50 | 110.05 | 110.05 | 0.50% | 30,347 |
| Jul 30, 2026 | 110.40 | 111.00 | 108.50 | 109.50 | 109.50 | -0.14% | 44,147 |
| Jul 29, 2026 | 110.00 | 114.20 | 109.35 | 109.65 | 109.65 | -0.05% | 55,248 |
| Jul 28, 2026 | 113.00 | 113.65 | 108.65 | 109.70 | 109.70 | -2.18% | 99,052 |
| Jul 27, 2026 | 112.20 | 113.85 | 110.50 | 112.15 | 112.15 | 2.00% | 59,873 |
| Jul 24, 2026 | 113.30 | 113.95 | 109.50 | 109.95 | 109.95 | -3.00% | 114,861 |
| Jul 23, 2026 | 115.25 | 119.90 | 112.50 | 113.35 | 113.35 | -1.00% | 92,333 |