Marico Limited (BOM:531642)
India · Delayed Price · Currency is INR 720.35
-1.70 (-0.24%)
At close: Oct 31, 2025
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 715.15 | 728.00 | 715.15 | 720.35 | 720.35 | -0.24% | 25,825 |
| Oct 30, 2025 | 718.30 | 724.45 | 717.15 | 722.05 | 722.05 | 0.03% | 22,350 |
| Oct 29, 2025 | 719.50 | 724.80 | 718.90 | 721.80 | 721.80 | 0.08% | 10,866 |
| Oct 28, 2025 | 717.15 | 726.05 | 715.90 | 721.20 | 721.20 | -0.26% | 6,625 |
| Oct 27, 2025 | 731.35 | 731.35 | 716.85 | 723.10 | 723.10 | -0.30% | 16,268 |
| Oct 24, 2025 | 721.00 | 727.45 | 713.50 | 725.30 | 725.30 | 0.10% | 8,347 |
| Oct 23, 2025 | 720.15 | 736.55 | 720.15 | 724.60 | 724.60 | 0.33% | 22,624 |
| Oct 21, 2025 | 723.05 | 728.95 | 717.50 | 722.20 | 722.20 | -0.71% | 6,089 |
| Oct 20, 2025 | 742.45 | 742.45 | 726.50 | 727.35 | 727.35 | -1.03% | 12,804 |
| Oct 17, 2025 | 726.50 | 739.20 | 726.50 | 734.95 | 734.95 | 1.20% | 143,967 |
| Oct 16, 2025 | 711.05 | 727.10 | 708.30 | 726.20 | 726.20 | 2.38% | 12,794 |
| Oct 15, 2025 | 709.95 | 712.60 | 705.40 | 709.35 | 709.35 | 0.17% | 7,474 |
| Oct 14, 2025 | 711.05 | 717.00 | 707.00 | 708.15 | 708.15 | -0.77% | 12,932 |
| Oct 13, 2025 | 712.00 | 716.55 | 708.50 | 713.65 | 713.65 | -0.03% | 10,602 |
| Oct 10, 2025 | 712.95 | 719.25 | 712.00 | 713.85 | 713.85 | -0.30% | 29,422 |
| Oct 9, 2025 | 707.05 | 717.35 | 704.15 | 716.00 | 716.00 | 0.73% | 23,382 |
| Oct 8, 2025 | 713.95 | 713.95 | 708.00 | 710.80 | 710.80 | -0.57% | 18,367 |
| Oct 7, 2025 | 716.15 | 721.50 | 710.00 | 714.90 | 714.90 | -0.10% | 107,308 |
| Oct 6, 2025 | 718.50 | 718.50 | 703.75 | 715.60 | 715.60 | 0.70% | 16,482 |
| Oct 3, 2025 | 703.40 | 712.95 | 698.50 | 710.65 | 710.65 | 1.43% | 16,274 |
| Oct 1, 2025 | 694.05 | 704.50 | 691.35 | 700.65 | 700.65 | 0.55% | 50,872 |
| Sep 30, 2025 | 692.60 | 702.20 | 692.60 | 696.80 | 696.80 | -0.34% | 9,353 |
| Sep 29, 2025 | 692.15 | 703.05 | 690.40 | 699.20 | 699.20 | 0.13% | 9,081 |
| Sep 26, 2025 | 705.20 | 705.20 | 696.00 | 698.30 | 698.30 | -0.73% | 9,857 |
| Sep 25, 2025 | 708.25 | 710.90 | 702.10 | 703.40 | 703.40 | -0.64% | 27,851 |
| Sep 24, 2025 | 709.00 | 713.25 | 700.95 | 707.90 | 707.90 | 0.28% | 16,274 |
| Sep 23, 2025 | 722.95 | 722.95 | 704.85 | 705.90 | 705.90 | -1.58% | 13,600 |
| Sep 22, 2025 | 723.85 | 729.00 | 714.90 | 717.20 | 717.20 | -0.46% | 30,664 |
| Sep 19, 2025 | 720.05 | 723.25 | 716.15 | 720.50 | 720.50 | 0.20% | 60,969 |
| Sep 18, 2025 | 713.75 | 724.20 | 713.75 | 719.05 | 719.05 | 0.95% | 440,169 |
| Sep 17, 2025 | 734.90 | 734.90 | 710.35 | 712.30 | 712.30 | -1.59% | 47,670 |
| Sep 16, 2025 | 728.85 | 731.30 | 719.45 | 723.80 | 723.80 | -0.46% | 19,272 |
| Sep 15, 2025 | 735.50 | 735.50 | 724.20 | 727.15 | 727.15 | -1.01% | 48,749 |
| Sep 12, 2025 | 735.15 | 739.30 | 731.50 | 734.60 | 734.60 | 0.05% | 16,781 |
| Sep 11, 2025 | 735.55 | 739.45 | 730.40 | 734.20 | 734.20 | -0.07% | 18,001 |
| Sep 10, 2025 | 733.00 | 737.90 | 729.20 | 734.70 | 734.70 | 0.33% | 17,176 |
| Sep 9, 2025 | 738.75 | 738.75 | 724.65 | 732.30 | 732.30 | 0.23% | 16,502 |
| Sep 8, 2025 | 731.00 | 736.00 | 728.85 | 730.60 | 730.60 | -0.18% | 47,083 |
| Sep 5, 2025 | 738.95 | 739.45 | 726.60 | 731.95 | 731.95 | -0.89% | 10,945 |
| Sep 4, 2025 | 761.45 | 761.45 | 735.30 | 738.55 | 738.55 | 0.54% | 116,810 |
| Sep 3, 2025 | 744.05 | 744.05 | 732.80 | 734.55 | 734.55 | -0.98% | 7,216 |
| Sep 2, 2025 | 736.65 | 746.45 | 731.35 | 741.80 | 741.80 | 1.44% | 27,653 |
| Sep 1, 2025 | 726.25 | 732.65 | 726.00 | 731.30 | 731.30 | 0.74% | 18,840 |
| Aug 29, 2025 | 711.65 | 727.20 | 709.80 | 725.95 | 725.95 | 2.03% | 23,101 |
| Aug 28, 2025 | 720.90 | 724.50 | 709.00 | 711.50 | 711.50 | -1.06% | 25,717 |
| Aug 26, 2025 | 734.80 | 734.80 | 715.40 | 719.15 | 719.15 | -0.43% | 21,050 |
| Aug 25, 2025 | 731.65 | 734.55 | 720.15 | 722.25 | 722.25 | -1.16% | 149,565 |
| Aug 22, 2025 | 739.50 | 742.80 | 725.00 | 730.75 | 730.75 | -1.14% | 179,018 |
| Aug 21, 2025 | 759.95 | 759.95 | 738.00 | 739.15 | 739.15 | -1.65% | 40,243 |
| Aug 20, 2025 | 731.00 | 752.80 | 717.80 | 751.55 | 751.55 | 3.25% | 63,319 |