Marico Limited (BOM:531642)
India · Delayed Price · Currency is INR 817.70
+13.70 (1.70%)
At close: Sep 8, 2026
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 810.30 | 825.00 | 801.95 | 817.70 | 817.70 | 1.70% | 62,406 |
| Sep 7, 2026 | 818.40 | 819.60 | 802.80 | 804.00 | 804.00 | -1.28% | 6,351 |
| Sep 4, 2026 | 837.60 | 837.60 | 814.40 | 814.40 | 814.40 | -0.83% | 11,754 |
| Sep 3, 2026 | 840.80 | 840.80 | 818.50 | 821.20 | 821.20 | -0.96% | 14,052 |
| Sep 2, 2026 | 828.05 | 835.20 | 827.10 | 829.15 | 829.15 | -0.88% | 18,499 |
| Sep 1, 2026 | 827.95 | 840.00 | 827.95 | 836.55 | 836.55 | 0.79% | 24,546 |
| Aug 31, 2026 | 847.25 | 847.25 | 827.40 | 830.00 | 830.00 | 0.24% | 117,021 |
| Aug 28, 2026 | 831.85 | 839.80 | 826.50 | 828.00 | 828.00 | -1.08% | 15,811 |
| Aug 27, 2026 | 826.05 | 837.00 | 826.00 | 837.00 | 837.00 | 0.37% | 22,841 |
| Aug 26, 2026 | 847.95 | 848.95 | 830.10 | 833.95 | 833.95 | -1.41% | 21,772 |
| Aug 25, 2026 | 842.20 | 847.90 | 838.20 | 845.90 | 845.90 | -0.06% | 13,079 |
| Aug 24, 2026 | 837.65 | 849.00 | 837.65 | 846.45 | 846.45 | -0.38% | 17,742 |
| Aug 21, 2026 | 861.90 | 861.90 | 844.40 | 849.65 | 849.65 | -0.44% | 6,493 |
| Aug 20, 2026 | 859.95 | 860.00 | 850.10 | 853.40 | 853.40 | 0.57% | 16,824 |
| Aug 19, 2026 | 840.40 | 854.95 | 840.05 | 848.55 | 848.55 | 0.60% | 90,776 |
| Aug 18, 2026 | 863.15 | 863.15 | 843.50 | 843.50 | 843.50 | -1.00% | 34,306 |
| Aug 17, 2026 | 856.45 | 866.00 | 852.00 | 852.00 | 852.00 | -1.62% | 19,591 |
| Aug 14, 2026 | 870.75 | 870.75 | 858.00 | 866.00 | 866.00 | 0.60% | 13,858 |
| Aug 13, 2026 | 857.55 | 863.90 | 852.10 | 860.85 | 860.85 | 0.96% | 91,215 |
| Aug 12, 2026 | 855.05 | 855.05 | 839.00 | 852.70 | 852.70 | -1.31% | 33,960 |
| Aug 11, 2026 | 855.15 | 864.00 | 853.25 | 864.00 | 864.00 | -0.12% | 121,952 |
| Aug 10, 2026 | 864.90 | 865.00 | 852.45 | 865.00 | 865.00 | 0.03% | 548,680 |
| Aug 7, 2026 | 858.10 | 864.70 | 852.85 | 864.70 | 864.70 | 0.09% | 34,324 |
| Aug 6, 2026 | 850.20 | 864.50 | 850.15 | 863.90 | 863.90 | 1.10% | 42,831 |
| Aug 5, 2026 | 881.45 | 881.45 | 847.40 | 854.50 | 854.50 | -2.79% | 147,286 |
| Aug 4, 2026 | 883.00 | 883.00 | 852.05 | 879.05 | 879.05 | 0.41% | 58,498 |
| Aug 3, 2026 | 870.00 | 881.20 | 864.65 | 875.50 | 875.50 | 0.58% | 119,962 |
| 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 |