Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 224.60
-2.40 (-1.06%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 225.25 | 226.80 | 220.30 | 224.60 | 224.60 | -1.40% | 127,789 |
| Jul 31, 2025 | 229.40 | 235.30 | 226.55 | 227.80 | 227.00 | -3.54% | 57,716 |
| Jul 30, 2025 | 228.55 | 241.00 | 227.90 | 236.15 | 235.32 | 3.78% | 212,949 |
| Jul 29, 2025 | 226.00 | 231.20 | 224.75 | 227.55 | 226.75 | 0.49% | 123,240 |
| Jul 28, 2025 | 226.50 | 234.85 | 225.00 | 226.45 | 225.66 | -0.68% | 14,026,210 |
| Jul 25, 2025 | 231.05 | 233.50 | 226.30 | 228.00 | 227.20 | -1.64% | 92,295 |
| Jul 24, 2025 | 237.90 | 242.65 | 230.20 | 231.80 | 230.99 | -2.30% | 160,826 |
| Jul 23, 2025 | 243.85 | 243.85 | 236.40 | 237.25 | 236.42 | -1.98% | 92,548 |
| Jul 22, 2025 | 249.00 | 250.10 | 241.00 | 242.05 | 241.20 | -2.14% | 50,087 |
| Jul 21, 2025 | 255.00 | 255.30 | 246.75 | 247.35 | 246.48 | -3.27% | 45,871 |
| Jul 18, 2025 | 258.95 | 260.85 | 255.05 | 255.70 | 254.80 | -1.26% | 41,870 |
| Jul 17, 2025 | 264.25 | 266.20 | 256.85 | 258.95 | 258.04 | -0.79% | 29,002 |
| Jul 16, 2025 | 260.45 | 264.50 | 259.25 | 261.00 | 260.08 | -0.10% | 37,835 |
| Jul 15, 2025 | 260.60 | 265.45 | 259.65 | 261.25 | 260.33 | 0.13% | 87,723 |
| Jul 14, 2025 | 254.70 | 264.95 | 251.30 | 260.90 | 259.98 | 2.47% | 138,625 |
| Jul 11, 2025 | 255.60 | 266.00 | 253.75 | 254.60 | 253.71 | -0.88% | 109,880 |
| Jul 10, 2025 | 259.95 | 260.70 | 254.95 | 256.85 | 255.95 | -0.77% | 65,394 |
| Jul 9, 2025 | 252.65 | 261.20 | 252.50 | 258.85 | 257.94 | 2.47% | 96,910 |
| Jul 8, 2025 | 259.55 | 259.55 | 249.65 | 252.60 | 251.71 | -2.00% | 62,610 |
| Jul 7, 2025 | 263.60 | 266.50 | 256.80 | 257.75 | 256.85 | -2.00% | 28,588 |
| Jul 4, 2025 | 261.45 | 265.15 | 256.70 | 263.00 | 262.08 | 1.47% | 55,036 |
| Jul 3, 2025 | 258.70 | 261.50 | 257.25 | 259.20 | 258.29 | 0.74% | 35,792 |
| Jul 2, 2025 | 257.15 | 260.45 | 255.80 | 257.30 | 256.40 | -0.46% | 42,312 |
| Jul 1, 2025 | 264.30 | 264.30 | 257.05 | 258.50 | 257.59 | -1.20% | 79,642 |
| Jun 30, 2025 | 250.25 | 263.60 | 250.25 | 261.65 | 260.73 | 3.71% | 98,493 |
| Jun 27, 2025 | 245.20 | 255.60 | 245.20 | 252.30 | 251.41 | 2.10% | 102,146 |
| Jun 26, 2025 | 244.50 | 250.50 | 244.50 | 247.10 | 246.23 | 0.04% | 30,335 |
| Jun 25, 2025 | 244.30 | 249.80 | 241.75 | 247.00 | 246.13 | 1.75% | 37,106 |
| Jun 24, 2025 | 241.25 | 247.50 | 241.25 | 242.75 | 241.90 | 0.77% | 62,174 |
| Jun 23, 2025 | 237.70 | 243.00 | 236.75 | 240.90 | 240.05 | 0.19% | 77,428 |
| Jun 20, 2025 | 247.30 | 249.80 | 237.65 | 240.45 | 239.61 | -2.91% | 78,456 |
| Jun 19, 2025 | 249.05 | 256.00 | 242.15 | 247.65 | 246.78 | -1.10% | 130,963 |
| Jun 18, 2025 | 248.20 | 255.00 | 244.95 | 250.40 | 249.52 | - | 44,404 |
| Jun 17, 2025 | 257.00 | 257.45 | 249.05 | 250.40 | 249.52 | -2.96% | 126,543 |
| Jun 16, 2025 | 255.65 | 259.70 | 252.10 | 258.05 | 257.14 | -0.42% | 62,345 |
| Jun 13, 2025 | 251.70 | 259.95 | 249.90 | 259.15 | 258.24 | -0.56% | 128,765 |
| Jun 12, 2025 | 265.25 | 270.10 | 258.00 | 260.60 | 259.69 | -1.18% | 212,725 |
| Jun 11, 2025 | 252.60 | 270.60 | 252.50 | 263.70 | 262.77 | 5.48% | 386,704 |
| Jun 10, 2025 | 256.10 | 256.10 | 249.30 | 250.00 | 249.12 | -1.22% | 70,380 |
| Jun 9, 2025 | 253.30 | 257.50 | 252.50 | 253.10 | 252.21 | 0.40% | 66,339 |
| Jun 6, 2025 | 256.75 | 261.45 | 251.05 | 252.10 | 251.22 | -2.23% | 164,385 |
| Jun 5, 2025 | 256.95 | 261.30 | 256.70 | 257.85 | 256.94 | 0.35% | 71,924 |
| Jun 4, 2025 | 262.00 | 263.05 | 255.95 | 256.95 | 256.05 | -1.48% | 31,835 |
| Jun 3, 2025 | 255.10 | 262.30 | 254.05 | 260.80 | 259.88 | 2.21% | 162,925 |
| Jun 2, 2025 | 261.30 | 261.30 | 254.35 | 255.15 | 254.25 | -2.45% | 117,507 |
| May 30, 2025 | 260.40 | 265.00 | 258.70 | 261.55 | 260.63 | 0.46% | 156,906 |
| May 29, 2025 | 250.00 | 261.90 | 250.00 | 260.35 | 259.44 | 4.16% | 115,627 |
| May 28, 2025 | 249.50 | 254.00 | 248.55 | 249.95 | 249.07 | -0.79% | 24,275 |
| May 27, 2025 | 252.00 | 254.00 | 247.00 | 251.95 | 251.07 | 0.10% | 40,600 |
| May 26, 2025 | 249.25 | 253.50 | 244.10 | 251.70 | 250.82 | 2.01% | 165,038 |