Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 266.85
-0.25 (-0.09%)
At close: Jul 20, 2026
BOM:524404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 269.25 | 269.25 | 253.15 | 260.35 | 260.35 | -2.44% | 125,591 |
| Jul 20, 2026 | 264.35 | 271.20 | 264.35 | 266.85 | 266.85 | -0.09% | 45,292 |
| Jul 17, 2026 | 274.10 | 275.10 | 264.10 | 267.10 | 267.10 | -3.07% | 131,600 |
| Jul 16, 2026 | 276.00 | 281.00 | 273.80 | 275.55 | 275.55 | 0.04% | 99,971 |
| Jul 15, 2026 | 271.45 | 279.65 | 270.85 | 275.45 | 275.45 | 1.70% | 93,378 |
| Jul 14, 2026 | 268.35 | 275.20 | 268.35 | 270.85 | 270.85 | 0.50% | 103,776 |
| Jul 13, 2026 | 271.30 | 271.45 | 266.15 | 269.50 | 269.50 | -1.05% | 53,852 |
| Jul 10, 2026 | 279.10 | 281.00 | 270.10 | 272.35 | 272.35 | -1.63% | 161,804 |
| Jul 9, 2026 | 264.75 | 281.40 | 264.75 | 276.85 | 276.85 | 5.07% | 440,349 |
| Jul 8, 2026 | 262.65 | 272.40 | 259.35 | 263.50 | 263.50 | 0.94% | 202,133 |
| Jul 7, 2026 | 260.85 | 268.05 | 259.80 | 261.05 | 261.05 | 0.64% | 64,632 |
| Jul 6, 2026 | 264.20 | 269.10 | 257.55 | 259.40 | 259.40 | -1.74% | 107,397 |
| Jul 3, 2026 | 267.30 | 269.60 | 262.45 | 264.00 | 264.00 | -1.14% | 111,267 |
| Jul 2, 2026 | 269.95 | 273.55 | 265.00 | 267.05 | 267.05 | -0.61% | 120,862 |
| Jul 1, 2026 | 276.15 | 278.20 | 267.00 | 268.70 | 268.70 | -1.23% | 132,526 |
| Jun 30, 2026 | 264.65 | 277.00 | 264.25 | 272.05 | 272.05 | 3.34% | 163,852 |
| Jun 29, 2026 | 255.35 | 267.50 | 255.35 | 263.25 | 263.25 | 2.79% | 209,258 |
| Jun 25, 2026 | 264.00 | 265.00 | 253.50 | 256.10 | 256.10 | -2.75% | 194,860 |
| Jun 24, 2026 | 267.05 | 275.25 | 261.50 | 263.35 | 263.35 | -0.98% | 256,735 |
| Jun 23, 2026 | 256.70 | 269.95 | 256.70 | 265.95 | 265.95 | 3.85% | 378,517 |
| Jun 22, 2026 | 260.35 | 261.55 | 253.15 | 256.10 | 256.10 | -1.58% | 115,075 |
| Jun 19, 2026 | 262.60 | 265.10 | 257.35 | 260.20 | 260.20 | -0.42% | 141,745 |
| Jun 18, 2026 | 255.60 | 266.50 | 255.00 | 261.30 | 261.30 | 2.57% | 313,987 |
| Jun 17, 2026 | 247.40 | 255.50 | 246.25 | 254.75 | 254.75 | 2.97% | 155,897 |
| Jun 16, 2026 | 250.70 | 258.05 | 246.00 | 247.40 | 247.40 | -0.88% | 157,232 |
| Jun 15, 2026 | 256.20 | 256.40 | 249.05 | 249.60 | 249.60 | -1.01% | 148,258 |
| Jun 12, 2026 | 252.65 | 259.95 | 248.40 | 252.15 | 252.15 | 1.00% | 119,617 |
| Jun 11, 2026 | 245.10 | 257.90 | 244.50 | 249.65 | 249.65 | 1.07% | 308,109 |
| Jun 10, 2026 | 254.30 | 255.50 | 245.40 | 247.00 | 247.00 | -2.22% | 213,798 |
| Jun 9, 2026 | 238.45 | 253.80 | 237.20 | 252.60 | 252.60 | 7.01% | 268,236 |
| Jun 8, 2026 | 231.15 | 241.90 | 228.70 | 236.05 | 236.05 | 1.31% | 139,947 |
| Jun 5, 2026 | 240.00 | 244.15 | 230.50 | 233.00 | 233.00 | -2.63% | 134,498 |
| Jun 4, 2026 | 243.90 | 243.90 | 238.15 | 239.30 | 239.30 | -1.26% | 86,735 |
| Jun 3, 2026 | 242.75 | 248.20 | 241.20 | 242.35 | 242.35 | 0.60% | 297,337 |
| Jun 2, 2026 | 239.80 | 244.55 | 235.95 | 240.90 | 240.90 | 1.03% | 135,393 |
| Jun 1, 2026 | 250.95 | 256.20 | 235.20 | 238.45 | 238.45 | -3.13% | 230,789 |
| May 29, 2026 | 252.70 | 261.00 | 240.65 | 246.15 | 246.15 | -1.10% | 354,014 |
| May 27, 2026 | 251.55 | 264.55 | 247.15 | 248.90 | 248.90 | -2.18% | 923,359 |
| May 26, 2026 | 220.70 | 258.85 | 218.10 | 254.45 | 254.45 | 15.53% | 1,407,729 |
| May 25, 2026 | 214.45 | 221.50 | 214.00 | 220.25 | 220.25 | 4.06% | 92,700 |
| May 22, 2026 | 216.05 | 218.00 | 210.00 | 211.65 | 211.65 | -2.04% | 63,413 |
| May 21, 2026 | 220.00 | 220.05 | 214.65 | 216.05 | 216.05 | -0.51% | 65,303 |
| May 20, 2026 | 215.65 | 223.55 | 212.00 | 217.15 | 217.15 | -0.21% | 112,652 |
| May 19, 2026 | 219.05 | 225.30 | 215.45 | 217.60 | 217.60 | -0.02% | 188,548 |
| May 18, 2026 | 208.05 | 219.25 | 208.05 | 217.65 | 217.65 | 4.82% | 343,868 |
| May 15, 2026 | 204.20 | 213.50 | 200.10 | 207.65 | 207.65 | 2.75% | 206,383 |
| May 14, 2026 | 203.35 | 205.85 | 197.40 | 202.10 | 202.10 | 0.95% | 69,686 |
| May 13, 2026 | 199.00 | 203.00 | 197.00 | 200.20 | 200.20 | 0.81% | 84,785 |
| May 12, 2026 | 204.85 | 207.00 | 197.55 | 198.60 | 198.60 | -2.26% | 109,249 |
| May 11, 2026 | 198.55 | 208.50 | 193.55 | 203.20 | 203.20 | 2.68% | 189,788 |