Marico Limited (BOM:531642)
India · Delayed Price · Currency is INR 770.75
+0.45 (0.06%)
At close: Feb 12, 2026
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 778.45 | 778.45 | 768.35 | 770.75 | 770.75 | 0.06% | 17,085 |
| Feb 11, 2026 | 761.60 | 772.00 | 761.60 | 770.30 | 770.30 | 0.73% | 16,335 |
| Feb 10, 2026 | 761.35 | 766.30 | 749.65 | 764.70 | 764.70 | 1.29% | 31,558 |
| Feb 9, 2026 | 764.75 | 764.75 | 751.30 | 754.95 | 754.95 | 0.35% | 16,662 |
| Feb 6, 2026 | 745.65 | 753.40 | 741.00 | 752.35 | 752.35 | 0.55% | 16,181 |
| Feb 5, 2026 | 749.85 | 749.85 | 732.05 | 748.25 | 748.25 | 2.06% | 32,858 |
| Feb 4, 2026 | 730.05 | 741.15 | 724.65 | 733.15 | 733.15 | 0.07% | 162,881 |
| Feb 3, 2026 | 749.45 | 749.45 | 723.60 | 732.65 | 732.65 | 1.64% | 224,732 |
| Feb 2, 2026 | 741.95 | 741.95 | 708.65 | 720.80 | 720.80 | 0.12% | 37,265 |
| Feb 1, 2026 | 731.75 | 734.25 | 717.60 | 719.95 | 719.95 | -1.44% | 19,830 |
| Jan 30, 2026 | 727.95 | 733.20 | 719.15 | 730.50 | 730.50 | 0.04% | 341,762 |
| Jan 29, 2026 | 736.35 | 736.35 | 725.05 | 730.20 | 730.20 | -0.86% | 10,514 |
| Jan 28, 2026 | 746.80 | 756.00 | 721.10 | 736.55 | 736.55 | -1.25% | 554,892 |
| Jan 27, 2026 | 759.10 | 759.10 | 741.35 | 745.90 | 745.90 | 0.67% | 36,396 |
| Jan 23, 2026 | 754.85 | 754.85 | 739.00 | 740.90 | 740.90 | -1.41% | 18,577 |
| Jan 22, 2026 | 749.10 | 756.85 | 747.40 | 751.50 | 751.50 | 0.51% | 11,781 |
| Jan 21, 2026 | 750.65 | 752.05 | 740.55 | 747.70 | 747.70 | -0.72% | 52,276 |
| Jan 20, 2026 | 759.80 | 761.50 | 747.65 | 753.10 | 753.10 | -0.95% | 82,394 |
| Jan 19, 2026 | 756.25 | 764.65 | 752.55 | 760.30 | 760.30 | 0.08% | 5,775 |
| Jan 16, 2026 | 760.00 | 764.05 | 751.00 | 759.70 | 759.70 | 1.39% | 20,621 |
| Jan 14, 2026 | 754.50 | 757.95 | 747.55 | 749.25 | 749.25 | -0.91% | 25,519 |
| Jan 13, 2026 | 756.15 | 760.35 | 752.30 | 756.10 | 756.10 | -0.01% | 9,578 |
| Jan 12, 2026 | 752.15 | 757.60 | 748.70 | 756.15 | 756.15 | 0.33% | 321,833 |
| Jan 9, 2026 | 756.80 | 764.80 | 751.30 | 753.70 | 753.70 | -0.72% | 20,748 |
| Jan 8, 2026 | 774.70 | 774.70 | 756.70 | 759.20 | 759.20 | -1.82% | 20,911 |
| Jan 7, 2026 | 774.65 | 778.80 | 771.15 | 773.25 | 773.25 | -0.76% | 22,941 |
| Jan 6, 2026 | 779.35 | 780.00 | 767.05 | 779.20 | 779.20 | 1.24% | 25,841 |
| Jan 5, 2026 | 769.25 | 775.55 | 753.00 | 769.65 | 769.65 | 1.59% | 300,317 |
| Jan 2, 2026 | 762.75 | 765.00 | 751.10 | 757.60 | 757.60 | -0.39% | 26,669 |
| Jan 1, 2026 | 756.85 | 762.60 | 746.55 | 760.55 | 760.55 | 1.35% | 11,803 |
| Dec 31, 2025 | 741.00 | 752.50 | 739.25 | 750.45 | 750.45 | 1.57% | 8,298 |
| Dec 30, 2025 | 753.00 | 753.30 | 735.50 | 738.85 | 738.85 | -1.91% | 56,711 |
| Dec 29, 2025 | 744.25 | 755.00 | 743.25 | 753.20 | 753.20 | 1.37% | 43,087 |
| Dec 26, 2025 | 733.20 | 746.30 | 732.55 | 743.00 | 743.00 | 1.07% | 30,163 |
| Dec 24, 2025 | 738.10 | 740.20 | 731.15 | 735.10 | 735.10 | -0.33% | 15,157 |
| Dec 23, 2025 | 738.25 | 739.70 | 728.00 | 737.55 | 737.55 | -0.28% | 25,012 |
| Dec 22, 2025 | 743.55 | 743.70 | 737.65 | 739.60 | 739.60 | -0.18% | 8,250 |
| Dec 19, 2025 | 742.60 | 743.20 | 732.45 | 740.95 | 740.95 | -0.22% | 15,217 |
| Dec 18, 2025 | 737.80 | 743.20 | 734.10 | 742.55 | 742.55 | 0.65% | 13,693 |
| Dec 17, 2025 | 738.60 | 741.20 | 734.05 | 737.75 | 737.75 | -0.09% | 225,179 |
| Dec 16, 2025 | 740.95 | 750.90 | 736.40 | 738.45 | 738.45 | 0.11% | 51,328 |
| Dec 15, 2025 | 727.25 | 738.55 | 722.45 | 737.65 | 737.65 | 1.46% | 30,221 |
| Dec 12, 2025 | 725.05 | 727.85 | 718.65 | 727.00 | 727.00 | 0.31% | 271,581 |
| Dec 11, 2025 | 725.70 | 730.15 | 719.55 | 724.75 | 724.75 | 0.07% | 496,279 |
| Dec 10, 2025 | 730.30 | 735.25 | 721.45 | 724.25 | 724.25 | -0.82% | 8,131 |
| Dec 9, 2025 | 728.35 | 733.80 | 723.50 | 730.25 | 730.25 | 0.16% | 8,906 |
| Dec 8, 2025 | 747.70 | 747.70 | 727.00 | 729.05 | 729.05 | -1.02% | 16,115 |
| Dec 5, 2025 | 714.40 | 738.00 | 714.40 | 736.55 | 736.55 | 3.10% | 32,078 |
| Dec 4, 2025 | 710.50 | 715.50 | 707.70 | 714.40 | 714.40 | 0.55% | 7,562 |
| Dec 3, 2025 | 717.50 | 718.20 | 708.45 | 710.50 | 710.50 | -0.89% | 6,182 |