Marico Limited (BOM:531642)
India · Delayed Price · Currency is INR 785.15
+5.50 (0.71%)
At close: Mar 6, 2026
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 773.10 | 782.80 | 769.80 | 779.65 | 779.65 | 0.98% | 19,143 |
| Mar 4, 2026 | 775.00 | 782.25 | 769.70 | 772.05 | 772.05 | -0.95% | 27,791 |
| Mar 2, 2026 | 772.40 | 788.50 | 769.45 | 779.45 | 779.45 | -1.11% | 15,386 |
| Feb 27, 2026 | 805.00 | 806.05 | 787.00 | 788.20 | 788.20 | -2.18% | 26,876 |
| Feb 26, 2026 | 806.30 | 809.20 | 798.90 | 805.80 | 805.80 | -0.02% | 9,327 |
| Feb 25, 2026 | 812.95 | 812.95 | 801.55 | 806.00 | 806.00 | -0.56% | 30,599 |
| Feb 24, 2026 | 801.50 | 813.10 | 801.15 | 810.50 | 810.50 | 1.14% | 42,141 |
| Feb 23, 2026 | 793.35 | 804.30 | 787.65 | 801.40 | 801.40 | 1.69% | 22,914 |
| Feb 20, 2026 | 778.80 | 793.05 | 775.60 | 788.10 | 788.10 | 1.21% | 526,499 |
| Feb 19, 2026 | 795.10 | 799.80 | 776.80 | 778.70 | 778.70 | -2.22% | 119,971 |
| Feb 18, 2026 | 770.65 | 798.60 | 770.65 | 796.40 | 796.40 | 2.85% | 236,527 |
| Feb 17, 2026 | 772.90 | 776.50 | 770.95 | 774.30 | 774.30 | 0.18% | 13,289 |
| Feb 16, 2026 | 760.25 | 774.00 | 759.30 | 772.90 | 772.90 | 1.74% | 16,099 |
| Feb 13, 2026 | 772.75 | 772.75 | 757.60 | 759.65 | 759.65 | -1.44% | 32,010 |
| 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 |