Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 316.50
+4.10 (1.31%)
At close: Sep 16, 2026
BOM:524404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 310.65 | 323.70 | 307.05 | 316.50 | 316.50 | 1.31% | 160,054 |
| 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 |
| 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 |