Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 187.90
-2.15 (-1.13%)
At close: Dec 4, 2025
Marksans Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.95 | 189.95 | 182.65 | 183.95 | 183.95 | -2.10% | 52,292 |
| Dec 4, 2025 | 190.00 | 190.60 | 187.20 | 187.90 | 187.90 | -1.13% | 14,851 |
| Dec 3, 2025 | 192.00 | 192.60 | 189.45 | 190.05 | 190.05 | -1.02% | 25,602 |
| Dec 2, 2025 | 195.85 | 195.85 | 190.50 | 192.00 | 192.00 | -1.49% | 47,771 |
| Dec 1, 2025 | 187.75 | 197.35 | 187.75 | 194.90 | 194.90 | 3.62% | 155,283 |
| Nov 28, 2025 | 190.70 | 191.95 | 187.60 | 188.10 | 188.10 | -1.34% | 42,117 |
| Nov 27, 2025 | 191.30 | 194.70 | 190.15 | 190.65 | 190.65 | -0.31% | 20,042 |
| Nov 26, 2025 | 188.80 | 192.55 | 188.80 | 191.25 | 191.25 | 1.32% | 54,293 |
| Nov 25, 2025 | 188.00 | 191.45 | 187.50 | 188.75 | 188.75 | -0.16% | 69,607 |
| Nov 24, 2025 | 191.70 | 193.90 | 187.00 | 189.05 | 189.05 | -1.38% | 29,171 |
| Nov 21, 2025 | 193.00 | 193.00 | 189.40 | 191.70 | 191.70 | -0.65% | 17,697 |
| Nov 20, 2025 | 189.20 | 193.95 | 188.65 | 192.95 | 192.95 | 2.06% | 71,339 |
| Nov 19, 2025 | 192.40 | 192.40 | 188.65 | 189.05 | 189.05 | -1.69% | 29,243 |
| Nov 18, 2025 | 197.00 | 197.00 | 190.90 | 192.30 | 192.30 | -1.33% | 28,191 |
| Nov 17, 2025 | 193.05 | 199.00 | 193.05 | 194.90 | 194.90 | 1.14% | 182,787 |
| Nov 14, 2025 | 189.05 | 195.80 | 189.05 | 192.70 | 192.70 | 2.34% | 97,728 |
| Nov 13, 2025 | 196.65 | 201.10 | 187.00 | 188.30 | 188.30 | -4.22% | 99,788 |
| Nov 12, 2025 | 196.35 | 198.10 | 192.25 | 196.60 | 196.60 | 1.13% | 173,925 |
| Nov 11, 2025 | 189.85 | 196.50 | 183.00 | 194.40 | 194.40 | 3.93% | 282,951 |
| Nov 10, 2025 | 181.65 | 188.95 | 181.65 | 187.05 | 187.05 | 2.35% | 77,922 |
| Nov 7, 2025 | 181.05 | 183.95 | 179.75 | 182.75 | 182.75 | -0.98% | 24,254 |
| Nov 6, 2025 | 192.55 | 193.30 | 182.85 | 184.55 | 184.55 | -1.18% | 101,965 |
| Nov 4, 2025 | 190.50 | 191.65 | 185.80 | 186.75 | 186.75 | -1.94% | 90,739 |
| Nov 3, 2025 | 184.80 | 194.80 | 181.30 | 190.45 | 190.45 | 4.67% | 158,368 |
| Oct 31, 2025 | 183.55 | 185.50 | 181.00 | 181.95 | 181.95 | -0.87% | 62,490 |
| Oct 30, 2025 | 183.10 | 186.50 | 182.00 | 183.55 | 183.55 | -0.11% | 114,730 |
| Oct 29, 2025 | 180.95 | 184.40 | 180.95 | 183.75 | 183.75 | 0.22% | 78,556 |
| Oct 28, 2025 | 178.00 | 184.20 | 177.00 | 183.35 | 183.35 | 3.03% | 67,315 |
| Oct 27, 2025 | 176.95 | 179.05 | 175.95 | 177.95 | 177.95 | 0.59% | 63,786 |
| Oct 24, 2025 | 178.00 | 178.90 | 176.20 | 176.90 | 176.90 | -0.76% | 16,348 |
| Oct 23, 2025 | 181.65 | 182.75 | 178.00 | 178.25 | 178.25 | -1.03% | 36,202 |
| Oct 21, 2025 | 175.05 | 181.00 | 175.05 | 180.10 | 180.10 | 1.92% | 79,621 |
| Oct 20, 2025 | 175.05 | 178.20 | 174.85 | 176.70 | 176.70 | -0.14% | 19,820 |
| Oct 17, 2025 | 179.00 | 179.00 | 174.50 | 176.95 | 176.95 | -0.62% | 45,597 |
| Oct 16, 2025 | 181.25 | 181.60 | 177.20 | 178.05 | 178.05 | -1.49% | 113,165 |
| Oct 15, 2025 | 181.50 | 184.25 | 179.15 | 180.75 | 180.75 | -0.06% | 61,885 |
| Oct 14, 2025 | 178.95 | 182.70 | 174.15 | 180.85 | 180.85 | 1.69% | 90,386 |
| Oct 13, 2025 | 180.85 | 180.85 | 177.25 | 177.85 | 177.85 | -2.04% | 55,356 |
| Oct 10, 2025 | 173.75 | 186.85 | 170.90 | 181.55 | 181.55 | 7.20% | 307,286 |
| Oct 9, 2025 | 165.00 | 172.30 | 165.00 | 169.35 | 169.35 | 3.11% | 283,003 |
| Oct 8, 2025 | 165.90 | 166.50 | 164.00 | 164.25 | 164.25 | -0.64% | 112,319 |
| Oct 7, 2025 | 163.20 | 165.90 | 162.05 | 165.30 | 165.30 | 0.76% | 34,456 |
| Oct 6, 2025 | 166.20 | 167.20 | 163.70 | 164.05 | 164.05 | -1.59% | 89,649 |
| Oct 3, 2025 | 167.10 | 168.05 | 165.50 | 166.70 | 166.70 | 0.03% | 32,216 |
| Oct 1, 2025 | 165.85 | 167.65 | 163.85 | 166.65 | 166.65 | 0.97% | 67,767 |
| Sep 30, 2025 | 169.00 | 169.00 | 164.50 | 165.05 | 165.05 | -0.72% | 29,503 |
| Sep 29, 2025 | 164.30 | 169.25 | 162.90 | 166.25 | 166.25 | 1.19% | 48,395 |
| Sep 26, 2025 | 166.45 | 167.90 | 162.45 | 164.30 | 164.30 | -3.04% | 322,160 |
| Sep 25, 2025 | 170.05 | 170.90 | 168.55 | 169.45 | 169.45 | -0.44% | 121,529 |
| Sep 24, 2025 | 170.25 | 172.50 | 169.30 | 170.20 | 170.20 | -0.67% | 108,589 |