PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 770.00
+10.80 (1.42%)
At close: Aug 8, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 764.70 | 782.90 | 761.25 | 770.00 | 770.00 | 1.42% | 256,889 |
| Aug 7, 2025 | 774.45 | 774.45 | 754.05 | 759.20 | 759.20 | -1.98% | 98,263 |
| Aug 6, 2025 | 774.90 | 785.60 | 766.60 | 774.55 | 774.55 | 0.93% | 212,279 |
| Aug 5, 2025 | 785.40 | 793.90 | 765.60 | 767.45 | 767.45 | -1.44% | 345,167 |
| Aug 4, 2025 | 823.80 | 823.80 | 772.00 | 778.65 | 778.65 | -3.64% | 444,081 |
| Aug 1, 2025 | 887.60 | 887.60 | 803.30 | 808.05 | 808.05 | -18.06% | 1,412,387 |
| Jul 31, 2025 | 986.55 | 995.15 | 971.60 | 986.20 | 981.20 | -0.04% | 10,867 |
| Jul 30, 2025 | 1,009.65 | 1,013.50 | 983.90 | 986.55 | 981.55 | -1.94% | 23,277 |
| Jul 29, 2025 | 1,001.15 | 1,014.20 | 989.15 | 1,006.05 | 1,000.95 | -0.63% | 13,131 |
| Jul 28, 2025 | 1,010.00 | 1,030.00 | 995.60 | 1,012.40 | 1,007.27 | 0.22% | 13,507 |
| Jul 25, 2025 | 1,058.95 | 1,058.95 | 994.00 | 1,010.15 | 1,005.03 | -3.68% | 32,132 |
| Jul 24, 2025 | 1,063.55 | 1,064.65 | 1,040.00 | 1,048.75 | 1,043.43 | -1.42% | 55,462 |
| Jul 23, 2025 | 1,087.00 | 1,087.05 | 1,035.00 | 1,063.85 | 1,058.46 | -2.04% | 51,429 |
| Jul 22, 2025 | 1,109.70 | 1,115.90 | 1,081.45 | 1,086.05 | 1,080.54 | 0.06% | 116,251 |
| Jul 21, 2025 | 1,081.00 | 1,092.00 | 1,058.00 | 1,085.35 | 1,079.85 | 0.32% | 33,848 |
| Jul 18, 2025 | 1,096.55 | 1,101.75 | 1,077.45 | 1,081.90 | 1,076.42 | -0.89% | 15,809 |
| Jul 17, 2025 | 1,101.25 | 1,114.00 | 1,085.00 | 1,091.65 | 1,086.12 | -1.26% | 9,895 |
| Jul 16, 2025 | 1,099.70 | 1,116.40 | 1,092.00 | 1,105.60 | 1,100.00 | 0.53% | 22,704 |
| Jul 15, 2025 | 1,087.85 | 1,107.00 | 1,078.90 | 1,099.75 | 1,094.17 | 1.10% | 7,669 |
| Jul 14, 2025 | 1,084.80 | 1,089.15 | 1,072.90 | 1,087.80 | 1,082.29 | 1.06% | 6,323 |
| Jul 11, 2025 | 1,085.00 | 1,086.05 | 1,064.80 | 1,076.40 | 1,070.94 | -0.66% | 16,504 |
| Jul 10, 2025 | 1,102.95 | 1,105.00 | 1,071.20 | 1,083.50 | 1,078.01 | -1.32% | 11,988 |
| Jul 9, 2025 | 1,085.00 | 1,105.75 | 1,082.10 | 1,097.95 | 1,092.38 | 0.96% | 12,870 |
| Jul 8, 2025 | 1,083.30 | 1,095.10 | 1,074.00 | 1,087.50 | 1,081.99 | -0.11% | 14,548 |
| Jul 7, 2025 | 1,081.00 | 1,091.00 | 1,074.45 | 1,088.75 | 1,083.23 | 0.74% | 5,735 |
| Jul 4, 2025 | 1,091.95 | 1,091.95 | 1,074.60 | 1,080.80 | 1,075.32 | -0.29% | 4,432 |
| Jul 3, 2025 | 1,088.05 | 1,090.15 | 1,073.50 | 1,083.90 | 1,078.41 | -0.01% | 8,827 |
| Jul 2, 2025 | 1,095.15 | 1,105.00 | 1,075.00 | 1,084.05 | 1,078.55 | -1.75% | 12,947 |
| Jul 1, 2025 | 1,109.00 | 1,114.00 | 1,102.30 | 1,103.35 | 1,097.76 | -0.60% | 21,168 |
| Jun 30, 2025 | 1,128.95 | 1,128.95 | 1,098.00 | 1,110.00 | 1,104.37 | 0.33% | 24,855 |
| Jun 27, 2025 | 1,133.00 | 1,135.00 | 1,103.70 | 1,106.40 | 1,100.79 | -0.38% | 89,446 |
| Jun 26, 2025 | 1,094.60 | 1,117.30 | 1,081.00 | 1,110.60 | 1,104.97 | 2.51% | 42,611 |
| Jun 25, 2025 | 1,084.40 | 1,096.60 | 1,056.65 | 1,083.45 | 1,077.96 | 1.63% | 37,224 |
| Jun 24, 2025 | 1,082.95 | 1,082.95 | 1,062.00 | 1,066.10 | 1,060.70 | 0.67% | 17,345 |
| Jun 23, 2025 | 1,041.35 | 1,065.00 | 1,032.55 | 1,059.00 | 1,053.63 | 0.89% | 17,557 |
| Jun 20, 2025 | 1,037.95 | 1,053.85 | 1,031.50 | 1,049.65 | 1,044.33 | 1.02% | 13,423 |
| Jun 19, 2025 | 1,055.75 | 1,061.00 | 1,027.00 | 1,039.05 | 1,033.78 | -1.72% | 13,046 |
| Jun 18, 2025 | 1,071.55 | 1,071.55 | 1,056.00 | 1,057.25 | 1,051.89 | -0.37% | 6,500 |
| Jun 17, 2025 | 1,066.90 | 1,080.40 | 1,058.80 | 1,061.20 | 1,055.82 | -0.12% | 13,423 |
| Jun 16, 2025 | 1,051.25 | 1,071.00 | 1,049.00 | 1,062.50 | 1,057.11 | 0.65% | 9,487 |
| Jun 13, 2025 | 1,066.45 | 1,073.10 | 1,046.15 | 1,055.60 | 1,050.25 | -3.04% | 22,441 |
| Jun 12, 2025 | 1,110.15 | 1,119.40 | 1,083.00 | 1,088.70 | 1,083.18 | -2.95% | 13,229 |
| Jun 11, 2025 | 1,131.95 | 1,132.10 | 1,109.45 | 1,121.75 | 1,116.06 | -0.32% | 13,588 |
| Jun 10, 2025 | 1,137.25 | 1,137.25 | 1,116.60 | 1,125.35 | 1,119.65 | -0.03% | 16,885 |
| Jun 9, 2025 | 1,119.85 | 1,141.85 | 1,111.30 | 1,125.70 | 1,119.99 | 1.89% | 53,668 |
| Jun 6, 2025 | 1,069.50 | 1,116.80 | 1,056.65 | 1,104.80 | 1,099.20 | 3.87% | 105,312 |
| Jun 5, 2025 | 1,057.00 | 1,065.00 | 1,051.95 | 1,063.60 | 1,058.21 | 0.62% | 18,536 |
| Jun 4, 2025 | 1,051.90 | 1,062.00 | 1,048.35 | 1,057.00 | 1,051.64 | 0.70% | 10,957 |
| Jun 3, 2025 | 1,077.30 | 1,080.00 | 1,042.85 | 1,049.65 | 1,044.33 | -2.21% | 47,353 |
| Jun 2, 2025 | 1,040.00 | 1,077.70 | 1,039.55 | 1,073.40 | 1,067.96 | 2.76% | 28,497 |