Marico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	796.20	796.20	778.40	781.10	781.10	-0.74%	19,736
Apr 27, 2026	784.95	793.95	782.45	786.90	786.90	0.50%	30,766
Apr 24, 2026	785.50	787.00	769.35	783.00	783.00	0.52%	87,080
Apr 23, 2026	772.95	780.00	765.45	778.95	778.95	0.81%	72,116
Apr 22, 2026	766.95	776.55	758.80	772.70	772.70	1.36%	88,361
Apr 21, 2026	763.60	764.70	754.85	762.35	762.35	0.25%	46,387
Apr 20, 2026	758.00	763.90	754.15	760.45	760.45	0.45%	27,182
Apr 17, 2026	746.85	761.00	741.20	757.05	757.05	1.64%	178,913
Apr 16, 2026	752.70	760.00	740.55	744.85	744.85	-1.38%	247,334
Apr 15, 2026	766.80	766.80	752.60	755.25	755.25	0.35%	27,049
Apr 13, 2026	747.55	762.45	745.00	752.60	752.60	-1.37%	90,766
Apr 10, 2026	754.35	763.75	748.30	763.05	763.05	2.09%	59,192
Apr 9, 2026	749.15	754.25	743.55	747.45	747.45	-	32,537
Apr 8, 2026	784.95	784.95	746.05	747.45	747.45	-0.74%	460,210
Apr 7, 2026	752.00	754.70	738.00	753.00	753.00	0.45%	53,240
Apr 6, 2026	760.05	770.95	742.75	749.65	749.65	-1.56%	47,023
Apr 2, 2026	741.60	767.45	728.55	761.55	761.55	2.46%	73,708
Apr 1, 2026	737.40	754.20	737.40	743.25	743.25	0.95%	132,190
Mar 30, 2026	724.90	746.75	724.90	736.25	736.25	-0.94%	52,376
Mar 27, 2026	742.15	752.35	740.00	743.25	743.25	-1.45%	85,865
Mar 25, 2026	740.80	758.75	740.80	754.15	754.15	1.97%	194,210
Mar 24, 2026	739.80	745.00	724.80	739.60	739.60	2.01%	270,507
Mar 23, 2026	735.00	744.05	723.30	725.05	725.05	-2.55%	72,238
Mar 20, 2026	744.85	749.05	740.15	744.05	744.05	0.41%	192,731
Mar 19, 2026	748.50	751.15	734.40	741.00	741.00	-2.00%	29,059
Mar 18, 2026	754.00	757.55	750.35	756.15	756.15	0.13%	273,829
Mar 17, 2026	747.05	757.25	743.50	755.15	755.15	0.69%	10,316
Mar 16, 2026	745.35	753.00	738.65	749.95	749.95	-0.27%	167,718