Marico Limited (BOM:531642)
India · Delayed Price · Currency is INR 757.05
+12.20 (1.64%)
At close: Apr 17, 2026
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 770.65 | 798.60 | 770.65 | 796.40 | 796.40 | 2.85% | 236,527 |
| Feb 17, 2026 | 772.90 | 776.50 | 770.95 | 774.30 | 774.30 | 0.18% | 13,289 |
| Feb 16, 2026 | 760.25 | 774.00 | 759.30 | 772.90 | 772.90 | 1.74% | 16,099 |
| Feb 13, 2026 | 772.75 | 772.75 | 757.60 | 759.65 | 759.65 | -1.44% | 32,010 |
| Feb 12, 2026 | 778.45 | 778.45 | 768.35 | 770.75 | 770.75 | 0.06% | 17,085 |
| Feb 11, 2026 | 761.60 | 772.00 | 761.60 | 770.30 | 770.30 | 0.73% | 16,335 |
| Feb 10, 2026 | 761.35 | 766.30 | 749.65 | 764.70 | 764.70 | 1.29% | 31,558 |
| Feb 9, 2026 | 764.75 | 764.75 | 751.30 | 754.95 | 754.95 | 0.35% | 16,662 |
| Feb 6, 2026 | 745.65 | 753.40 | 741.00 | 752.35 | 752.35 | 0.55% | 16,181 |
| Feb 5, 2026 | 749.85 | 749.85 | 732.05 | 748.25 | 748.25 | 2.06% | 32,858 |
| Feb 4, 2026 | 730.05 | 741.15 | 724.65 | 733.15 | 733.15 | 0.07% | 162,881 |
| Feb 3, 2026 | 749.45 | 749.45 | 723.60 | 732.65 | 732.65 | 1.64% | 224,732 |
| Feb 2, 2026 | 741.95 | 741.95 | 708.65 | 720.80 | 720.80 | 0.12% | 37,265 |