Poonawalla Fincorp Limited (BOM:524000)
India · Delayed Price · Currency is INR 434.55
-9.75 (-2.19%)
At close: Aug 8, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 441.80 | 444.50 | 433.05 | 434.55 | 434.55 | -2.19% | 24,125 |
| Aug 7, 2025 | 440.50 | 446.00 | 436.80 | 444.30 | 444.30 | 0.82% | 108,478 |
| Aug 6, 2025 | 437.15 | 443.50 | 432.40 | 440.70 | 440.70 | 0.52% | 76,394 |
| Aug 5, 2025 | 422.50 | 440.60 | 422.50 | 438.40 | 438.40 | 1.67% | 78,946 |
| Aug 4, 2025 | 419.45 | 432.35 | 414.35 | 431.20 | 431.20 | 2.92% | 31,354 |
| Aug 1, 2025 | 425.00 | 425.00 | 411.10 | 418.95 | 418.95 | -1.11% | 78,676 |
| Jul 31, 2025 | 410.60 | 430.80 | 409.70 | 423.65 | 423.65 | 2.42% | 81,702 |
| Jul 30, 2025 | 411.55 | 426.10 | 410.40 | 413.65 | 413.65 | -0.58% | 108,390 |
| Jul 29, 2025 | 422.85 | 422.85 | 401.05 | 416.05 | 416.05 | -1.12% | 185,251 |
| Jul 28, 2025 | 416.05 | 444.95 | 416.05 | 420.75 | 420.75 | 1.75% | 958,608 |
| Jul 25, 2025 | 432.25 | 432.25 | 407.00 | 413.50 | 413.50 | -4.34% | 115,431 |
| Jul 24, 2025 | 447.55 | 447.55 | 430.50 | 432.25 | 432.25 | -3.06% | 73,070 |
| Jul 23, 2025 | 454.90 | 455.40 | 442.50 | 445.90 | 445.90 | -1.36% | 26,833 |
| Jul 22, 2025 | 462.00 | 465.30 | 451.00 | 452.05 | 452.05 | -1.55% | 65,448 |
| Jul 21, 2025 | 451.00 | 466.20 | 451.00 | 459.15 | 459.15 | 1.56% | 107,884 |
| Jul 18, 2025 | 447.25 | 457.10 | 447.20 | 452.10 | 452.10 | 0.99% | 47,913 |
| Jul 17, 2025 | 452.25 | 454.05 | 445.80 | 447.65 | 447.65 | -1.18% | 26,002 |
| Jul 16, 2025 | 453.05 | 456.45 | 448.40 | 453.00 | 453.00 | -0.38% | 46,661 |
| Jul 15, 2025 | 455.75 | 456.60 | 451.90 | 454.75 | 454.75 | 0.06% | 26,573 |
| Jul 14, 2025 | 453.30 | 456.30 | 445.05 | 454.50 | 454.50 | -0.10% | 59,025 |
| Jul 11, 2025 | 466.00 | 466.60 | 451.80 | 454.95 | 454.95 | -2.63% | 18,067 |
| Jul 10, 2025 | 468.15 | 471.60 | 466.20 | 467.25 | 467.25 | -0.31% | 32,816 |
| Jul 9, 2025 | 470.65 | 473.00 | 466.20 | 468.70 | 468.70 | -0.21% | 26,976 |
| Jul 8, 2025 | 463.35 | 472.50 | 463.35 | 469.70 | 469.70 | 0.20% | 71,400 |
| Jul 7, 2025 | 472.90 | 472.90 | 462.75 | 468.75 | 468.75 | -0.83% | 61,205 |
| Jul 4, 2025 | 468.95 | 483.35 | 467.30 | 472.65 | 472.65 | 1.39% | 114,524 |
| Jul 3, 2025 | 458.35 | 468.60 | 458.35 | 466.15 | 466.15 | 0.43% | 36,146 |
| Jul 2, 2025 | 462.55 | 467.65 | 458.40 | 464.15 | 464.15 | 0.13% | 25,161 |
| Jul 1, 2025 | 466.00 | 468.80 | 460.10 | 463.55 | 463.55 | -0.53% | 34,541 |
| Jun 30, 2025 | 454.95 | 467.25 | 453.70 | 466.00 | 466.00 | 2.28% | 97,495 |
| Jun 27, 2025 | 450.00 | 457.80 | 447.85 | 455.60 | 455.60 | 1.32% | 115,894 |
| Jun 26, 2025 | 442.15 | 451.55 | 436.00 | 449.65 | 449.65 | 2.26% | 144,731 |
| Jun 25, 2025 | 445.00 | 447.60 | 433.30 | 439.70 | 439.70 | -0.92% | 202,822 |
| Jun 24, 2025 | 437.55 | 454.40 | 433.00 | 443.80 | 443.80 | 1.43% | 831,042 |
| Jun 23, 2025 | 403.35 | 439.65 | 403.35 | 437.55 | 437.55 | 5.36% | 263,516 |
| Jun 20, 2025 | 403.95 | 421.00 | 403.95 | 415.30 | 415.30 | 0.90% | 37,790 |
| Jun 19, 2025 | 418.05 | 421.60 | 410.45 | 411.60 | 411.60 | -1.77% | 32,128 |
| Jun 18, 2025 | 419.30 | 425.60 | 417.75 | 419.00 | 419.00 | -0.36% | 33,117 |
| Jun 17, 2025 | 427.70 | 427.70 | 418.20 | 420.50 | 420.50 | 0.08% | 27,199 |
| Jun 16, 2025 | 416.55 | 421.70 | 409.35 | 420.15 | 420.15 | 0.79% | 67,368 |
| Jun 13, 2025 | 414.95 | 420.00 | 408.35 | 416.85 | 416.85 | -1.34% | 42,580 |
| Jun 12, 2025 | 425.95 | 429.30 | 420.00 | 422.50 | 422.50 | -0.84% | 35,272 |
| Jun 11, 2025 | 424.05 | 431.45 | 422.00 | 426.10 | 426.10 | -0.13% | 33,533 |
| Jun 10, 2025 | 430.20 | 433.65 | 425.15 | 426.65 | 426.65 | -1.03% | 59,562 |
| Jun 9, 2025 | 427.35 | 433.50 | 424.15 | 431.10 | 431.10 | 2.37% | 298,113 |
| Jun 6, 2025 | 405.00 | 423.55 | 403.05 | 421.10 | 421.10 | 3.92% | 330,957 |
| Jun 5, 2025 | 406.30 | 406.80 | 399.25 | 405.20 | 405.20 | 0.86% | 81,629 |
| Jun 4, 2025 | 402.45 | 404.20 | 396.90 | 401.75 | 401.75 | -0.02% | 41,058 |
| Jun 3, 2025 | 409.00 | 413.90 | 401.40 | 401.85 | 401.85 | -1.41% | 100,662 |
| Jun 2, 2025 | 404.10 | 411.50 | 402.00 | 407.60 | 407.60 | 0.87% | 106,931 |