Marico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	889.95	889.95	868.50	870.45	870.45	-1.67%	132,810
Jul 30, 2026	879.95	889.15	873.75	885.20	885.20	1.22%	56,865
Jul 29, 2026	882.85	884.00	871.45	878.50	874.50	-0.49%	260,707
Jul 28, 2026	858.05	886.00	857.65	882.80	878.78	2.84%	581,991
Jul 27, 2026	858.25	864.20	852.00	858.45	854.54	0.31%	32,366
Jul 24, 2026	855.80	857.95	841.95	855.80	851.90	0.28%	42,328
Jul 23, 2026	870.95	870.95	850.00	853.45	849.56	-1.02%	66,547
Jul 22, 2026	856.65	865.55	844.00	862.25	858.32	1.03%	27,501
Jul 21, 2026	864.80	864.80	845.50	853.45	849.56	-0.16%	59,751
Jul 20, 2026	842.75	856.95	840.80	854.85	850.96	1.24%	46,416
Jul 17, 2026	841.45	853.00	829.80	844.40	840.56	1.20%	25,802
Jul 16, 2026	852.55	852.55	807.20	834.40	830.60	-1.14%	24,106
Jul 15, 2026	852.15	852.15	840.85	844.00	840.16	-0.46%	15,849
Jul 14, 2026	842.00	850.75	841.60	847.90	844.04	0.14%	511,308
Jul 13, 2026	853.60	853.60	842.00	846.70	842.84	-0.68%	614,648
Jul 10, 2026	864.95	864.95	848.00	852.50	848.62	-0.80%	171,403
Jul 9, 2026	842.60	862.00	841.25	859.40	855.49	2.29%	279,099
Jul 8, 2026	848.40	851.40	836.00	840.15	836.32	-0.97%	63,895
Jul 7, 2026	839.00	850.25	836.45	848.40	844.54	1.25%	37,780
Jul 6, 2026	843.25	846.00	834.70	837.95	834.13	-0.08%	51,192
Jul 3, 2026	866.10	874.00	835.20	838.60	834.78	-2.06%	281,311
Jul 2, 2026	858.75	858.75	844.60	856.25	852.35	0.68%	38,895
Jul 1, 2026	839.40	854.35	839.40	850.45	846.58	1.71%	960,625
Jun 30, 2026	838.60	841.00	828.80	836.15	832.34	-0.46%	297,848
Jun 29, 2026	820.05	844.95	820.05	840.00	836.18	1.73%	177,870
Jun 25, 2026	767.30	832.60	767.30	825.70	821.94	0.76%	347,788
Jun 24, 2026	826.00	827.95	810.65	819.50	815.77	-0.12%	287,793
Jun 23, 2026	815.90	824.25	806.95	820.50	816.76	1.00%	29,158
Jun 22, 2026	826.35	826.35	809.30	812.40	808.70	-0.54%	10,344
Jun 19, 2026	826.65	826.65	805.95	816.80	813.08	-0.44%	148,398
Jun 18, 2026	809.85	830.80	808.80	820.45	816.71	1.84%	86,040
Jun 17, 2026	810.05	812.35	796.50	805.60	801.93	-0.46%	196,908
Jun 16, 2026	820.15	820.15	806.60	809.35	805.66	-	17,705
Jun 15, 2026	833.10	833.10	807.30	809.35	805.66	-1.15%	427,528
Jun 12, 2026	811.30	821.70	808.85	818.75	815.02	0.94%	26,446
Jun 11, 2026	818.80	823.10	807.45	811.15	807.46	-1.07%	608,195
Jun 10, 2026	810.10	832.95	810.10	819.95	816.22	0.80%	89,547
Jun 9, 2026	808.70	814.65	804.85	813.45	809.75	0.59%	5,214
Jun 8, 2026	801.10	812.60	800.05	808.65	804.97	-0.27%	23,521
Jun 5, 2026	815.25	824.25	807.55	810.80	807.11	-0.72%	13,283
Jun 4, 2026	811.65	826.10	806.60	816.70	812.98	0.73%	35,989
Jun 3, 2026	806.25	814.40	801.50	810.80	807.11	-0.01%	42,457
Jun 2, 2026	795.35	811.95	795.35	810.90	807.21	0.57%	103,672
Jun 1, 2026	809.75	821.15	802.80	806.30	802.63	-1.92%	27,242
May 29, 2026	810.75	841.00	810.75	822.10	818.36	-1.40%	41,644
May 27, 2026	838.85	844.80	830.00	833.80	830.00	0.46%	42,002
May 26, 2026	815.25	833.85	815.25	829.95	826.17	0.67%	481,848
May 25, 2026	808.90	832.00	808.90	824.40	820.65	-0.02%	41,874
May 22, 2026	844.20	844.20	823.05	824.60	820.85	-0.85%	35,430
May 21, 2026	847.75	847.75	829.80	831.70	827.91	-0.86%	28,076