Marico Limited (BOM:531642)
India · Delayed Price · Currency is INR 705.00
-2.65 (-0.37%)
At close: Aug 12, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 707.35 | 708.30 | 695.55 | 707.65 | 707.65 | 0.56% | 14,402 |
| Aug 8, 2025 | 722.80 | 722.80 | 702.70 | 703.70 | 703.70 | -1.97% | 24,024 |
| Aug 7, 2025 | 710.05 | 719.50 | 707.20 | 717.85 | 717.85 | 0.34% | 34,543 |
| Aug 6, 2025 | 723.00 | 723.65 | 709.05 | 715.45 | 715.45 | -0.17% | 129,332 |
| Aug 5, 2025 | 734.70 | 734.85 | 707.50 | 716.65 | 716.65 | -0.90% | 60,170 |
| Aug 4, 2025 | 714.60 | 734.00 | 706.95 | 723.15 | 723.15 | 1.79% | 500,011 |
| Aug 1, 2025 | 709.00 | 724.95 | 708.95 | 710.40 | 710.40 | 0.18% | 183,916 |
| Jul 31, 2025 | 695.15 | 714.10 | 695.15 | 709.15 | 702.15 | 0.90% | 225,145 |
| Jul 30, 2025 | 697.35 | 705.30 | 696.80 | 702.80 | 695.86 | 0.79% | 127,838 |
| Jul 29, 2025 | 694.45 | 700.95 | 691.55 | 697.30 | 690.42 | -0.26% | 136,706 |
| Jul 28, 2025 | 699.85 | 709.20 | 692.45 | 699.15 | 692.25 | 0.78% | 508,175 |
| Jul 25, 2025 | 706.65 | 706.65 | 692.30 | 693.75 | 686.90 | -1.71% | 25,971 |
| Jul 24, 2025 | 718.80 | 722.00 | 700.80 | 705.85 | 698.88 | -1.99% | 15,985 |
| Jul 23, 2025 | 717.50 | 721.75 | 711.60 | 720.20 | 713.09 | 0.51% | 17,776 |
| Jul 22, 2025 | 718.70 | 724.10 | 715.00 | 716.55 | 709.48 | -0.24% | 25,702 |
| Jul 21, 2025 | 719.25 | 726.35 | 712.95 | 718.25 | 711.16 | -0.27% | 114,914 |
| Jul 18, 2025 | 735.45 | 735.45 | 719.00 | 720.20 | 713.09 | -1.73% | 11,768 |
| Jul 17, 2025 | 732.10 | 738.45 | 732.10 | 732.85 | 725.62 | 0.21% | 99,129 |
| Jul 16, 2025 | 742.60 | 744.45 | 729.15 | 731.35 | 724.13 | -1.22% | 56,233 |
| Jul 15, 2025 | 727.15 | 742.10 | 727.00 | 740.35 | 733.04 | 1.73% | 44,626 |
| Jul 14, 2025 | 729.90 | 731.55 | 722.85 | 727.75 | 720.57 | 0.28% | 306,511 |
| Jul 11, 2025 | 730.95 | 734.80 | 722.75 | 725.75 | 718.59 | -0.14% | 16,786 |
| Jul 10, 2025 | 734.05 | 736.35 | 725.65 | 726.80 | 719.63 | -0.41% | 13,934 |
| Jul 9, 2025 | 729.40 | 732.00 | 721.65 | 729.80 | 722.60 | 0.32% | 59,644 |
| Jul 8, 2025 | 730.00 | 733.50 | 725.85 | 727.45 | 720.27 | -0.25% | 146,814 |
| Jul 7, 2025 | 726.45 | 738.95 | 726.45 | 729.25 | 722.05 | 0.05% | 208,723 |
| Jul 4, 2025 | 730.05 | 745.00 | 725.45 | 728.85 | 721.66 | 2.12% | 261,596 |
| Jul 3, 2025 | 710.15 | 716.85 | 707.90 | 713.70 | 706.66 | 0.25% | 161,078 |
| Jul 2, 2025 | 717.85 | 718.65 | 706.80 | 711.90 | 704.87 | -0.75% | 25,851 |
| Jul 1, 2025 | 723.05 | 728.25 | 711.00 | 717.30 | 710.22 | -0.69% | 10,178 |
| Jun 30, 2025 | 728.75 | 729.95 | 718.00 | 722.30 | 715.17 | -1.20% | 13,727 |
| Jun 27, 2025 | 726.05 | 735.50 | 724.15 | 731.05 | 723.83 | 0.65% | 108,629 |
| Jun 26, 2025 | 705.40 | 728.05 | 705.40 | 726.30 | 719.13 | 3.12% | 145,905 |
| Jun 25, 2025 | 710.90 | 711.70 | 703.80 | 704.30 | 697.35 | 0.16% | 66,670 |
| Jun 24, 2025 | 697.00 | 706.00 | 695.50 | 703.20 | 696.26 | 1.36% | 28,540 |
| Jun 23, 2025 | 693.00 | 698.95 | 688.85 | 693.75 | 686.90 | 0.16% | 12,930 |
| Jun 20, 2025 | 691.95 | 696.40 | 688.00 | 692.65 | 685.81 | 0.33% | 11,972 |
| Jun 19, 2025 | 690.50 | 695.55 | 687.90 | 690.40 | 683.59 | 0.09% | 20,251 |
| Jun 18, 2025 | 680.05 | 694.45 | 680.05 | 689.80 | 682.99 | 0.36% | 121,270 |
| Jun 17, 2025 | 691.85 | 696.15 | 685.40 | 687.30 | 680.52 | -0.56% | 123,573 |
| Jun 16, 2025 | 691.00 | 692.15 | 680.85 | 691.20 | 684.38 | 0.02% | 16,251 |
| Jun 13, 2025 | 689.55 | 693.05 | 681.70 | 691.05 | 684.23 | -0.14% | 14,006 |
| Jun 12, 2025 | 704.40 | 705.00 | 690.50 | 692.05 | 685.22 | -1.21% | 208,726 |
| Jun 11, 2025 | 698.05 | 707.00 | 697.85 | 700.55 | 693.64 | 0.49% | 26,184 |
| Jun 10, 2025 | 714.00 | 714.00 | 696.50 | 697.15 | 690.27 | -1.02% | 96,275 |
| Jun 9, 2025 | 696.10 | 705.00 | 695.50 | 704.35 | 697.40 | 0.82% | 10,099 |
| Jun 6, 2025 | 707.05 | 707.05 | 697.20 | 698.60 | 691.70 | -0.56% | 103,275 |
| Jun 5, 2025 | 703.85 | 706.35 | 699.65 | 702.55 | 695.62 | 0.23% | 157,250 |
| Jun 4, 2025 | 710.00 | 710.00 | 700.00 | 700.95 | 694.03 | -0.28% | 112,756 |
| Jun 3, 2025 | 705.25 | 707.75 | 699.70 | 702.95 | 696.01 | -0.19% | 226,309 |