Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 321.25
+0.65 (0.20%)
At close: Aug 21, 2026
BOM:524404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 321.60 | 326.60 | 312.85 | 321.25 | 321.25 | 0.20% | 240,841 |
| Aug 20, 2026 | 328.00 | 328.70 | 318.70 | 320.60 | 320.60 | -1.82% | 132,463 |
| Aug 19, 2026 | 329.55 | 335.20 | 323.25 | 327.45 | 326.55 | 0.35% | 144,059 |
| Aug 18, 2026 | 331.65 | 336.10 | 325.00 | 326.30 | 325.40 | -1.61% | 350,746 |
| Aug 17, 2026 | 336.65 | 345.70 | 325.55 | 331.65 | 330.74 | -0.41% | 1,341,095 |
| Aug 14, 2026 | 301.95 | 336.80 | 300.50 | 333.00 | 332.08 | 9.83% | 1,099,678 |
| Aug 13, 2026 | 312.10 | 319.50 | 301.85 | 303.20 | 302.37 | -3.05% | 1,006,478 |
| Aug 12, 2026 | 280.40 | 319.90 | 277.30 | 312.75 | 311.89 | 12.14% | 2,704,986 |
| Aug 11, 2026 | 273.35 | 279.90 | 270.80 | 278.90 | 278.13 | 2.74% | 160,860 |
| Aug 10, 2026 | 273.55 | 275.90 | 268.50 | 271.45 | 270.70 | -0.86% | 32,402 |
| Aug 7, 2026 | 266.80 | 275.25 | 266.80 | 273.80 | 273.05 | 1.77% | 62,390 |
| Aug 6, 2026 | 269.15 | 276.05 | 268.30 | 269.05 | 268.31 | -0.54% | 76,579 |
| Aug 5, 2026 | 271.35 | 271.35 | 265.05 | 270.50 | 269.76 | 0.73% | 47,712 |
| Aug 4, 2026 | 263.00 | 270.00 | 261.00 | 268.55 | 267.81 | 2.42% | 63,086 |
| Aug 3, 2026 | 259.75 | 263.90 | 259.00 | 262.20 | 261.48 | 1.53% | 44,906 |
| Jul 31, 2026 | 258.75 | 260.00 | 252.10 | 258.25 | 257.54 | -0.14% | 43,690 |
| Jul 30, 2026 | 259.45 | 263.60 | 258.05 | 258.60 | 257.89 | -0.33% | 42,804 |
| Jul 29, 2026 | 257.65 | 264.00 | 256.80 | 259.45 | 258.74 | 1.03% | 31,658 |
| Jul 28, 2026 | 264.70 | 265.35 | 254.05 | 256.80 | 256.09 | -2.54% | 54,537 |
| Jul 27, 2026 | 246.55 | 265.10 | 246.55 | 263.50 | 262.78 | 7.01% | 167,534 |
| Jul 24, 2026 | 245.70 | 248.35 | 242.65 | 246.25 | 245.57 | -0.10% | 82,905 |
| Jul 23, 2026 | 242.75 | 252.85 | 240.50 | 246.50 | 245.82 | 2.32% | 98,634 |
| Jul 22, 2026 | 244.50 | 249.00 | 239.20 | 240.90 | 240.24 | -7.47% | 456,750 |
| Jul 21, 2026 | 269.25 | 269.25 | 253.15 | 260.35 | 259.63 | -2.44% | 125,591 |
| Jul 20, 2026 | 264.35 | 271.20 | 264.35 | 266.85 | 266.12 | -0.09% | 45,292 |
| Jul 17, 2026 | 274.10 | 275.10 | 264.10 | 267.10 | 266.37 | -3.07% | 131,600 |
| Jul 16, 2026 | 276.00 | 281.00 | 273.80 | 275.55 | 274.79 | 0.04% | 99,971 |
| Jul 15, 2026 | 271.45 | 279.65 | 270.85 | 275.45 | 274.69 | 1.70% | 93,378 |
| Jul 14, 2026 | 268.35 | 275.20 | 268.35 | 270.85 | 270.11 | 0.50% | 103,776 |
| Jul 13, 2026 | 271.30 | 271.45 | 266.15 | 269.50 | 268.76 | -1.05% | 53,852 |
| Jul 10, 2026 | 279.10 | 281.00 | 270.10 | 272.35 | 271.60 | -1.63% | 161,804 |
| Jul 9, 2026 | 264.75 | 281.40 | 264.75 | 276.85 | 276.09 | 5.07% | 440,349 |
| Jul 8, 2026 | 262.65 | 272.40 | 259.35 | 263.50 | 262.78 | 0.94% | 202,133 |
| Jul 7, 2026 | 260.85 | 268.05 | 259.80 | 261.05 | 260.33 | 0.64% | 64,632 |
| Jul 6, 2026 | 264.20 | 269.10 | 257.55 | 259.40 | 258.69 | -1.74% | 107,397 |
| Jul 3, 2026 | 267.30 | 269.60 | 262.45 | 264.00 | 263.27 | -1.14% | 111,267 |
| Jul 2, 2026 | 269.95 | 273.55 | 265.00 | 267.05 | 266.32 | -0.61% | 120,862 |
| Jul 1, 2026 | 276.15 | 278.20 | 267.00 | 268.70 | 267.96 | -1.23% | 132,526 |
| Jun 30, 2026 | 264.65 | 277.00 | 264.25 | 272.05 | 271.30 | 3.34% | 163,852 |
| Jun 29, 2026 | 255.35 | 267.50 | 255.35 | 263.25 | 262.53 | 2.79% | 209,258 |
| Jun 25, 2026 | 264.00 | 265.00 | 253.50 | 256.10 | 255.40 | -2.75% | 194,860 |
| Jun 24, 2026 | 267.05 | 275.25 | 261.50 | 263.35 | 262.63 | -0.98% | 256,735 |
| Jun 23, 2026 | 256.70 | 269.95 | 256.70 | 265.95 | 265.22 | 3.85% | 378,517 |
| Jun 22, 2026 | 260.35 | 261.55 | 253.15 | 256.10 | 255.40 | -1.58% | 115,075 |
| Jun 19, 2026 | 262.60 | 265.10 | 257.35 | 260.20 | 259.48 | -0.42% | 141,745 |
| Jun 18, 2026 | 255.60 | 266.50 | 255.00 | 261.30 | 260.58 | 2.57% | 313,987 |
| Jun 17, 2026 | 247.40 | 255.50 | 246.25 | 254.75 | 254.05 | 2.97% | 155,897 |
| Jun 16, 2026 | 250.70 | 258.05 | 246.00 | 247.40 | 246.72 | -0.88% | 157,232 |
| Jun 15, 2026 | 256.20 | 256.40 | 249.05 | 249.60 | 248.91 | -1.01% | 148,258 |
| Jun 12, 2026 | 252.65 | 259.95 | 248.40 | 252.15 | 251.46 | 1.00% | 119,617 |