Benara Bearings & Pistons Limited (BOM:541178)
India · Delayed Price · Currency is INR 18.00
-0.36 (-1.96%)
At close: Jul 30, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.13 | 15.32 | 15.13 | 15.32 | 15.32 | -4.37% | 4,000 |
| Jul 31, 2025 | 15.70 | 16.53 | 15.70 | 16.02 | 16.02 | -11.00% | 24,000 |
| Jul 30, 2025 | 18.55 | 18.55 | 17.15 | 18.00 | 18.00 | -1.96% | 24,000 |
| Jul 29, 2025 | 16.98 | 18.36 | 16.98 | 18.36 | 18.36 | 20.00% | 38,000 |
| Jul 24, 2025 | 14.51 | 15.30 | 14.51 | 15.30 | 15.30 | 8.43% | 6,000 |
| Jul 22, 2025 | 14.93 | 14.93 | 14.11 | 14.11 | 14.11 | -5.93% | 4,000 |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,000 |
| Jul 16, 2025 | 16.00 | 16.00 | 14.50 | 15.00 | 15.00 | -6.25% | 6,000 |
| Jul 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.17% | 2,000 |
| Jul 4, 2025 | 16.02 | 16.19 | 16.02 | 16.19 | 16.19 | -11.04% | 6,000 |
| Jun 24, 2025 | 20.49 | 20.49 | 18.20 | 18.20 | 18.20 | -1.25% | 4,000 |
| Jun 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 4.07% | 2,000 |
| Jun 20, 2025 | 17.65 | 17.71 | 17.60 | 17.71 | 17.71 | -13.10% | 8,000 |
| Jun 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 8.98% | 4,000 |
| Jun 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.55% | 2,000 |
| Jun 6, 2025 | 17.46 | 17.55 | 17.46 | 17.55 | 17.55 | 0.29% | 18,000 |
| Jun 5, 2025 | 15.60 | 17.50 | 15.60 | 17.50 | 17.50 | 1.86% | 4,000 |
| Jun 4, 2025 | 17.60 | 17.60 | 17.18 | 17.18 | 17.18 | 5.98% | 6,000 |
| Jun 3, 2025 | 16.20 | 17.74 | 16.20 | 16.21 | 16.21 | -9.84% | 14,000 |
| Jun 2, 2025 | 18.45 | 18.45 | 17.97 | 17.98 | 17.98 | 6.52% | 6,000 |
| May 30, 2025 | 16.81 | 17.01 | 16.79 | 16.88 | 16.88 | 9.11% | 12,000 |
| May 23, 2025 | 17.94 | 17.95 | 15.47 | 15.47 | 15.47 | -9.53% | 14,000 |
| May 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 9.48% | 2,000 |
| May 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -9.97% | 2,000 |
| May 12, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 9.12% | 2,000 |
| May 6, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | -9.40% | 6,000 |
| May 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -10.00% | 2,000 |
| Apr 25, 2025 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | -4.65% | 4,000 |
| Apr 24, 2025 | 17.78 | 20.45 | 17.78 | 20.45 | 20.45 | 3.54% | 14,000 |
| Apr 17, 2025 | 18.45 | 19.75 | 18.45 | 19.75 | 19.75 | 7.05% | 4,000 |
| Apr 16, 2025 | 19.50 | 19.80 | 18.45 | 18.45 | 18.45 | -10.00% | 8,000 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 8.01% | 2,000 |
| Apr 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 2,000 |
| Mar 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.11% | 2,000 |
| Mar 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.81% | 2,000 |
| Mar 18, 2025 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | 0.26% | 8,000 |
| Mar 17, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 2.12% | 10,000 |
| Mar 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.42% | 2,000 |
| Mar 7, 2025 | 16.63 | 18.10 | 16.63 | 18.10 | 18.10 | 3.43% | 6,000 |
| Feb 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.69% | 2,000 |
| Feb 20, 2025 | 16.45 | 18.17 | 16.45 | 18.17 | 18.17 | 4.97% | 8,000 |
| Feb 19, 2025 | 18.05 | 18.90 | 17.31 | 17.31 | 17.31 | -4.63% | 84,000 |
| Feb 18, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | -4.47% | 4,000 |
| Feb 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 4,000 |
| Feb 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.72% | 2,000 |
| Feb 11, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 2,000 |
| Feb 7, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.16% | 2,000 |
| Feb 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 4.95% | 2,000 |
| Feb 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -4.86% | 2,000 |