Marksans Pharma Limited (BOM:524404)
India · Delayed Price · Currency is INR 305.20
+5.30 (1.77%)
At close: Oct 28, 2026
BOM:524404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 302.20 | 308.40 | 299.00 | 305.20 | 305.20 | 1.77% | 56,704 |
| Oct 27, 2026 | 300.25 | 303.10 | 294.80 | 299.90 | 299.90 | 1.13% | 60,828 |
| Oct 26, 2026 | 286.85 | 298.85 | 286.85 | 296.55 | 296.55 | 3.42% | 51,599 |
| Oct 23, 2026 | 292.70 | 295.15 | 283.00 | 286.75 | 286.75 | -2.60% | 95,064 |
| Oct 22, 2026 | 293.60 | 300.00 | 291.60 | 294.40 | 294.40 | -1.03% | 55,884 |
| Oct 21, 2026 | 301.50 | 306.95 | 293.45 | 297.45 | 297.45 | -1.88% | 142,702 |
| Oct 19, 2026 | 310.05 | 314.40 | 302.10 | 303.15 | 303.15 | -2.52% | 38,495 |
| Oct 16, 2026 | 307.75 | 313.30 | 306.40 | 311.00 | 311.00 | 0.97% | 62,500 |
| Oct 15, 2026 | 314.15 | 314.25 | 307.00 | 308.00 | 308.00 | -1.96% | 39,406 |
| Oct 14, 2026 | 315.80 | 320.90 | 312.10 | 314.15 | 314.15 | -0.91% | 37,543 |
| Oct 13, 2026 | 316.00 | 317.85 | 310.00 | 317.05 | 317.05 | 0.35% | 144,444 |
| Oct 12, 2026 | 309.60 | 317.95 | 309.25 | 315.95 | 315.95 | 2.17% | 48,552 |
| Oct 9, 2026 | 310.70 | 316.45 | 308.10 | 309.25 | 309.25 | 0.44% | 114,982 |
| Oct 8, 2026 | 326.10 | 326.25 | 304.90 | 307.90 | 307.90 | -5.35% | 179,069 |
| 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 |