Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 325.30
+0.95 (0.29%)
At close: Oct 7, 2026
BOM:524404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 326.05 | 329.00 | 318.70 | 325.30 | 325.30 | 0.29% | 129,883 |
| Oct 6, 2026 | 333.40 | 341.95 | 322.55 | 324.35 | 324.35 | -2.16% | 124,248 |
| Oct 5, 2026 | 331.65 | 333.00 | 324.65 | 331.50 | 331.50 | 1.94% | 60,891 |
| Oct 1, 2026 | 322.75 | 332.55 | 318.50 | 325.20 | 325.20 | 0.92% | 141,080 |
| Sep 30, 2026 | 344.35 | 345.90 | 321.00 | 322.25 | 322.25 | -5.99% | 223,041 |
| Sep 29, 2026 | 334.05 | 347.55 | 334.05 | 342.80 | 342.80 | 3.38% | 276,699 |
| Sep 28, 2026 | 336.00 | 340.95 | 329.40 | 331.60 | 331.60 | -1.57% | 104,133 |
| Sep 25, 2026 | 335.50 | 342.05 | 331.65 | 336.90 | 336.90 | -0.21% | 127,199 |
| Sep 24, 2026 | 347.25 | 350.75 | 336.30 | 337.60 | 337.60 | -2.83% | 146,069 |
| Sep 23, 2026 | 333.45 | 348.75 | 331.25 | 347.45 | 347.45 | 4.46% | 164,482 |
| Sep 22, 2026 | 340.00 | 340.75 | 328.85 | 332.60 | 332.60 | -1.64% | 108,002 |
| Sep 21, 2026 | 323.30 | 339.05 | 323.20 | 338.15 | 338.15 | 5.74% | 117,733 |
| Sep 18, 2026 | 321.70 | 325.55 | 318.95 | 319.80 | 319.80 | 0.20% | 56,372 |
| Sep 17, 2026 | 314.20 | 322.30 | 313.10 | 319.15 | 319.15 | 0.84% | 118,596 |
| Sep 16, 2026 | 310.65 | 323.70 | 307.05 | 316.50 | 316.50 | 1.31% | 160,154 |
| Sep 15, 2026 | 330.90 | 330.95 | 300.90 | 312.40 | 312.40 | -4.84% | 145,360 |
| Sep 11, 2026 | 326.20 | 333.80 | 324.20 | 328.30 | 328.30 | -0.65% | 133,911 |
| Sep 10, 2026 | 329.00 | 334.40 | 324.25 | 330.45 | 330.45 | - | 117,577 |
| Sep 9, 2026 | 336.35 | 340.00 | 328.10 | 330.45 | 330.45 | -1.62% | 132,881 |
| Sep 8, 2026 | 339.80 | 349.70 | 331.85 | 335.90 | 335.90 | 0.22% | 309,892 |
| Sep 7, 2026 | 329.35 | 339.00 | 326.90 | 335.15 | 335.15 | 2.67% | 159,859 |
| Sep 4, 2026 | 335.70 | 335.70 | 323.35 | 326.45 | 326.45 | -1.61% | 100,041 |
| Sep 3, 2026 | 333.90 | 340.75 | 331.05 | 331.80 | 331.80 | -0.21% | 170,786 |
| Sep 2, 2026 | 320.25 | 337.45 | 319.20 | 332.50 | 332.50 | 3.12% | 457,746 |
| Sep 1, 2026 | 320.25 | 324.50 | 315.70 | 322.45 | 322.45 | -0.15% | 81,850 |
| Aug 31, 2026 | 329.00 | 330.25 | 313.20 | 322.95 | 322.95 | -1.99% | 129,981 |
| Aug 28, 2026 | 327.00 | 335.25 | 323.90 | 329.50 | 329.50 | 1.06% | 87,627 |
| Aug 27, 2026 | 332.90 | 332.90 | 323.25 | 326.05 | 326.05 | -1.48% | 65,047 |
| Aug 26, 2026 | 319.55 | 332.50 | 319.55 | 330.95 | 330.95 | 3.88% | 166,214 |
| Aug 25, 2026 | 326.45 | 331.15 | 315.25 | 318.60 | 318.60 | -1.67% | 141,083 |
| Aug 24, 2026 | 323.35 | 325.40 | 317.85 | 324.00 | 324.00 | 0.86% | 148,495 |
| 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 |