Maral Overseas Limited (BOM:521018)
India · Delayed Price · Currency is INR 58.00
-2.40 (-3.97%)
At close: Oct 1, 2026
Maral Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.50 | 58.75 | 56.40 | 58.00 | 58.00 | -3.97% | 8,675 |
| Sep 30, 2026 | 61.40 | 62.93 | 58.58 | 60.40 | 60.40 | -0.98% | 302 |
| Sep 29, 2026 | 61.30 | 61.30 | 59.81 | 61.00 | 61.00 | 3.39% | 855 |
| Sep 28, 2026 | 59.59 | 61.00 | 58.06 | 59.00 | 59.00 | 1.34% | 1,785 |
| Sep 25, 2026 | 60.25 | 60.25 | 58.22 | 58.22 | 58.22 | -0.33% | 787 |
| Sep 24, 2026 | 59.21 | 60.79 | 58.41 | 58.41 | 58.41 | -5.94% | 536 |
| Sep 23, 2026 | 64.95 | 64.95 | 61.02 | 62.10 | 62.10 | 2.02% | 276 |
| Sep 22, 2026 | 57.62 | 63.10 | 57.50 | 60.87 | 60.87 | 7.49% | 3,351 |
| Sep 21, 2026 | 59.01 | 59.01 | 56.10 | 56.63 | 56.63 | -4.03% | 1,335 |
| Sep 18, 2026 | 59.20 | 59.20 | 59.01 | 59.01 | 59.01 | -0.22% | 69 |
| Sep 17, 2026 | 59.33 | 59.56 | 59.14 | 59.14 | 59.14 | -0.32% | 665 |
| Sep 16, 2026 | 60.50 | 60.60 | 57.06 | 59.33 | 59.33 | -3.53% | 4,412 |
| Sep 15, 2026 | 60.10 | 63.10 | 60.10 | 61.50 | 61.50 | 2.33% | 1,113 |
| Sep 11, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -4.98% | 300 |
| Sep 10, 2026 | 64.01 | 64.78 | 61.26 | 63.25 | 63.25 | -3.21% | 2,500 |
| Sep 9, 2026 | 65.13 | 66.00 | 62.84 | 65.35 | 65.35 | 0.52% | 1,851 |
| Sep 8, 2026 | 66.76 | 69.00 | 65.00 | 65.01 | 65.01 | 0.88% | 9,079 |
| Sep 7, 2026 | 62.95 | 64.92 | 62.36 | 64.44 | 64.44 | 4.42% | 3,895 |
| Sep 4, 2026 | 55.69 | 65.80 | 55.69 | 61.71 | 61.71 | 10.79% | 24,532 |
| Sep 3, 2026 | 55.00 | 55.70 | 54.50 | 55.70 | 55.70 | 2.77% | 189 |
| Sep 2, 2026 | 53.90 | 54.24 | 52.61 | 54.20 | 54.20 | -1.45% | 99 |
| Sep 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.01% | 22 |
| Aug 31, 2026 | 53.00 | 54.47 | 53.00 | 54.45 | 54.45 | -2.91% | 528 |
| Aug 27, 2026 | 55.87 | 57.97 | 55.87 | 56.08 | 56.08 | 5.67% | 1,394 |
| Aug 26, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -1.78% | 50 |
| Aug 25, 2026 | 56.00 | 56.40 | 54.03 | 54.03 | 54.03 | -0.37% | 13 |
| Aug 24, 2026 | 56.40 | 57.00 | 53.90 | 54.23 | 54.23 | -3.33% | 12,226 |
| Aug 21, 2026 | 55.42 | 56.50 | 55.10 | 56.10 | 56.10 | 2.00% | 49,994 |
| Aug 20, 2026 | 53.89 | 56.00 | 53.89 | 55.00 | 55.00 | 5.85% | 2,460 |
| Aug 19, 2026 | 52.20 | 53.00 | 51.55 | 51.96 | 51.96 | -1.48% | 1,567 |
| Aug 18, 2026 | 53.05 | 53.05 | 52.71 | 52.74 | 52.74 | -0.26% | 728 |
| Aug 17, 2026 | 52.99 | 55.00 | 52.88 | 52.88 | 52.88 | 0.44% | 1,059 |
| Aug 12, 2026 | 52.50 | 52.65 | 52.50 | 52.65 | 52.65 | -0.47% | 320 |
| Aug 10, 2026 | 52.51 | 52.99 | 52.51 | 52.90 | 52.90 | 0.95% | 985 |
| Aug 7, 2026 | 53.90 | 55.00 | 52.35 | 52.40 | 52.40 | -4.73% | 2,514 |
| Aug 6, 2026 | 53.90 | 55.00 | 52.99 | 55.00 | 55.00 | 2.04% | 2,773 |
| Aug 5, 2026 | 53.55 | 55.70 | 53.55 | 53.90 | 53.90 | -2.99% | 885 |
| Aug 4, 2026 | 56.70 | 56.70 | 55.56 | 55.56 | 55.56 | -4.99% | 256 |
| Aug 3, 2026 | 58.58 | 58.58 | 57.11 | 58.48 | 58.48 | 1.67% | 310 |
| Jul 31, 2026 | 59.98 | 59.98 | 57.52 | 57.52 | 57.52 | -4.99% | 6,388 |
| Jul 30, 2026 | 60.79 | 62.00 | 60.00 | 60.54 | 60.54 | 1.58% | 1,528 |
| Jul 29, 2026 | 58.80 | 59.80 | 58.05 | 59.60 | 59.60 | 2.39% | 791 |
| Jul 28, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | -2.00% | 2 |
| Jul 27, 2026 | 55.99 | 59.40 | 55.99 | 59.40 | 59.40 | 4.39% | 716 |
| Jul 23, 2026 | 55.00 | 56.90 | 55.00 | 56.90 | 56.90 | 4.67% | 55 |
| Jul 22, 2026 | 55.00 | 55.00 | 54.36 | 54.36 | 54.36 | -0.26% | 100 |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 400 |
| Jul 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.02% | 151 |
| Jul 17, 2026 | 56.25 | 56.25 | 54.01 | 54.51 | 54.51 | -2.85% | 2,034 |
| Jul 16, 2026 | 59.95 | 59.95 | 56.11 | 56.11 | 56.11 | -2.35% | 568 |