Marico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	752.00	767.80	750.00	752.00	752.00	-0.68%	43,693
Mar 12, 2026	762.00	765.95	750.00	757.15	757.15	-0.51%	113,494
Mar 11, 2026	787.45	790.85	759.00	761.00	761.00	-3.66%	28,772
Mar 10, 2026	778.00	795.00	778.00	789.95	789.95	1.55%	16,371
Mar 9, 2026	785.10	785.10	771.25	777.90	777.90	-0.92%	17,568
Mar 6, 2026	777.75	790.30	776.30	785.15	785.15	0.71%	17,277
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