Marico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	864.95	864.95	848.00	852.50	852.50	-0.80%	171,403
Jul 9, 2026	842.60	862.00	841.25	859.40	859.40	2.29%	279,099
Jul 8, 2026	848.40	851.40	836.00	840.15	840.15	-0.97%	63,895
Jul 7, 2026	839.00	850.25	836.45	848.40	848.40	1.25%	37,780
Jul 6, 2026	843.25	846.00	834.70	837.95	837.95	-0.08%	51,192
Jul 3, 2026	866.10	874.00	835.20	838.60	838.60	-2.06%	281,311
Jul 2, 2026	858.75	858.75	844.60	856.25	856.25	0.68%	38,895
Jul 1, 2026	839.40	854.35	839.40	850.45	850.45	1.71%	960,625
Jun 30, 2026	838.60	841.00	828.80	836.15	836.15	-0.46%	297,848
Jun 29, 2026	820.05	844.95	820.05	840.00	840.00	1.73%	177,870
Jun 25, 2026	767.30	832.60	767.30	825.70	825.70	0.76%	347,788
Jun 24, 2026	826.00	827.95	810.65	819.50	819.50	-0.12%	287,793
Jun 23, 2026	815.90	824.25	806.95	820.50	820.50	1.00%	29,158
Jun 22, 2026	826.35	826.35	809.30	812.40	812.40	-0.54%	10,344
Jun 19, 2026	826.65	826.65	805.95	816.80	816.80	-0.44%	148,398
Jun 18, 2026	809.85	830.80	808.80	820.45	820.45	1.84%	86,040
Jun 17, 2026	810.05	812.35	796.50	805.60	805.60	-0.46%	196,908
Jun 16, 2026	820.15	820.15	806.60	809.35	809.35	-	17,705
Jun 15, 2026	833.10	833.10	807.30	809.35	809.35	-1.15%	427,528
Jun 12, 2026	811.30	821.70	808.85	818.75	818.75	0.94%	26,446
Jun 11, 2026	818.80	823.10	807.45	811.15	811.15	-1.07%	608,195
Jun 10, 2026	810.10	832.95	810.10	819.95	819.95	0.80%	89,547
Jun 9, 2026	808.70	814.65	804.85	813.45	813.45	0.59%	5,214
Jun 8, 2026	801.10	812.60	800.05	808.65	808.65	-0.27%	23,521
Jun 5, 2026	815.25	824.25	807.55	810.80	810.80	-0.72%	13,283
Jun 4, 2026	811.65	826.10	806.60	816.70	816.70	0.73%	35,989
Jun 3, 2026	806.25	814.40	801.50	810.80	810.80	-0.01%	42,457
Jun 2, 2026	795.35	811.95	795.35	810.90	810.90	0.57%	103,672
Jun 1, 2026	809.75	821.15	802.80	806.30	806.30	-1.92%	27,242
May 29, 2026	810.75	841.00	810.75	822.10	822.10	-1.40%	41,644
May 27, 2026	838.85	844.80	830.00	833.80	833.80	0.46%	42,002
May 26, 2026	815.25	833.85	815.25	829.95	829.95	0.67%	481,848
May 25, 2026	808.90	832.00	808.90	824.40	824.40	-0.02%	41,874
May 22, 2026	844.20	844.20	823.05	824.60	824.60	-0.85%	35,430
May 21, 2026	847.75	847.75	829.80	831.70	831.70	-0.86%	28,076
May 20, 2026	835.95	840.35	822.40	838.90	838.90	0.94%	33,268
May 19, 2026	833.70	841.20	828.75	831.10	831.10	-0.32%	18,555
May 18, 2026	844.75	846.00	831.00	833.75	833.75	-0.87%	53,180
May 15, 2026	847.20	847.80	834.20	841.10	841.10	0.75%	31,249
May 14, 2026	831.80	845.50	831.80	834.85	834.85	0.20%	52,059
May 13, 2026	826.45	836.90	825.70	833.20	833.20	0.32%	91,493
May 12, 2026	840.30	845.20	827.65	830.55	830.55	-1.39%	47,431
May 11, 2026	821.20	849.00	821.20	842.30	842.30	1.27%	70,534
May 8, 2026	836.90	836.90	826.00	831.70	831.70	-0.04%	15,348
May 7, 2026	823.60	833.70	812.85	832.05	832.05	2.13%	170,877
May 6, 2026	822.85	842.90	811.80	814.70	814.70	0.94%	138,492
May 5, 2026	789.95	812.00	761.25	807.10	807.10	2.89%	373,625
May 4, 2026	787.35	787.35	775.50	784.45	784.45	1.32%	18,705
Apr 30, 2026	771.55	778.70	766.00	774.20	774.20	-0.49%	55,605
Apr 29, 2026	789.55	791.35	776.20	778.05	778.05	-0.39%	25,713