ICICI Securities Limited (BOM:541179)
India · Delayed Price · Currency is INR 895.70
+18.85 (2.15%)
At close: Mar 21, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 884.95 | 898.95 | 879.70 | 895.70 | 895.70 | 2.15% | 45,356 |
| Mar 20, 2025 | 876.05 | 885.00 | 865.80 | 876.85 | 876.85 | 0.07% | 52,054 |
| Mar 19, 2025 | 872.00 | 880.75 | 871.10 | 876.20 | 876.20 | 0.15% | 13,908 |
| Mar 18, 2025 | 850.25 | 877.25 | 850.25 | 874.85 | 874.85 | 3.00% | 5,323 |
| Mar 17, 2025 | 833.45 | 852.55 | 833.45 | 849.35 | 849.35 | 1.44% | 3,854 |
| Mar 13, 2025 | 827.00 | 840.00 | 827.00 | 837.30 | 837.30 | 0.66% | 1,652 |
| Mar 12, 2025 | 830.30 | 837.90 | 825.20 | 831.80 | 831.80 | 0.18% | 4,829 |
| Mar 11, 2025 | 802.85 | 832.45 | 798.25 | 830.30 | 830.30 | 4.45% | 6,076 |
| Mar 10, 2025 | 784.05 | 806.50 | 784.05 | 794.90 | 794.90 | -0.21% | 15,783 |
| Mar 7, 2025 | 799.05 | 803.95 | 792.00 | 796.60 | 796.60 | -0.67% | 2,736 |
| Mar 6, 2025 | 805.90 | 805.90 | 799.10 | 802.00 | 802.00 | -0.30% | 940 |
| Mar 5, 2025 | 810.05 | 811.80 | 802.50 | 804.40 | 804.40 | -0.04% | 1,168 |
| Mar 4, 2025 | 838.85 | 838.85 | 799.45 | 804.70 | 804.70 | 0.33% | 945 |
| Mar 3, 2025 | 808.85 | 810.90 | 796.25 | 802.05 | 802.05 | 0.09% | 2,749 |
| Feb 28, 2025 | 800.05 | 807.35 | 797.25 | 801.35 | 801.35 | -0.40% | 2,043 |
| Feb 27, 2025 | 813.55 | 819.15 | 803.05 | 804.55 | 804.55 | -1.11% | 1,251 |
| Feb 25, 2025 | 811.60 | 813.90 | 809.85 | 813.55 | 813.55 | 0.34% | 170 |
| Feb 24, 2025 | 818.90 | 818.90 | 807.40 | 810.80 | 810.80 | -0.91% | 606 |
| Feb 21, 2025 | 822.20 | 827.15 | 816.25 | 818.25 | 818.25 | -1.49% | 1,104 |
| Feb 20, 2025 | 836.25 | 836.25 | 827.05 | 830.60 | 830.60 | -0.62% | 730 |
| Feb 19, 2025 | 839.95 | 839.95 | 822.00 | 835.75 | 835.75 | 0.92% | 790 |
| Feb 18, 2025 | 801.05 | 837.45 | 801.05 | 828.10 | 828.10 | -1.89% | 3,109 |
| Feb 17, 2025 | 825.00 | 849.35 | 820.90 | 844.05 | 844.05 | 0.27% | 1,669 |
| Feb 14, 2025 | 848.25 | 848.25 | 829.65 | 841.80 | 841.80 | 1.17% | 755 |
| Feb 13, 2025 | 868.00 | 868.00 | 830.10 | 832.10 | 832.10 | -0.02% | 813 |
| Feb 12, 2025 | 813.90 | 836.85 | 813.90 | 832.25 | 832.25 | 0.21% | 1,065 |
| Feb 11, 2025 | 836.85 | 838.55 | 825.00 | 830.50 | 830.50 | -1.32% | 2,563 |
| Feb 10, 2025 | 819.65 | 843.00 | 819.65 | 841.65 | 841.65 | 0.86% | 738 |
| Feb 7, 2025 | 903.40 | 903.40 | 831.50 | 834.50 | 834.50 | -1.37% | 3,235 |
| Feb 6, 2025 | 841.05 | 849.65 | 839.40 | 846.10 | 846.10 | 0.38% | 630 |
| Feb 5, 2025 | 850.00 | 850.00 | 839.15 | 842.90 | 842.90 | 0.38% | 773 |
| Feb 4, 2025 | 815.55 | 849.35 | 815.55 | 839.70 | 839.70 | 0.91% | 1,371 |
| Feb 3, 2025 | 834.10 | 835.70 | 821.00 | 832.15 | 832.15 | -0.04% | 776 |
| Feb 1, 2025 | 812.10 | 835.05 | 812.10 | 832.45 | 832.45 | 0.49% | 893 |
| Jan 31, 2025 | 827.85 | 830.00 | 820.00 | 828.40 | 828.40 | -0.11% | 3,983 |
| Jan 30, 2025 | 838.95 | 838.95 | 821.90 | 829.35 | 829.35 | 0.11% | 2,086 |
| Jan 29, 2025 | 839.80 | 839.80 | 823.50 | 828.40 | 828.40 | 0.02% | 4,346 |
| Jan 28, 2025 | 825.00 | 835.50 | 823.35 | 828.20 | 828.20 | 1.86% | 4,323 |
| Jan 27, 2025 | 799.55 | 820.00 | 799.55 | 813.10 | 813.10 | 1.18% | 7,599 |
| Jan 24, 2025 | 799.00 | 806.35 | 798.05 | 803.65 | 803.65 | 0.58% | 2,793 |
| Jan 23, 2025 | 814.20 | 814.20 | 792.45 | 799.00 | 799.00 | -0.30% | 1,476 |
| Jan 22, 2025 | 826.20 | 826.20 | 792.10 | 801.40 | 801.40 | 0.62% | 2,151 |
| Jan 21, 2025 | 803.05 | 819.85 | 794.50 | 796.50 | 796.50 | -2.77% | 5,738 |
| Jan 20, 2025 | 829.95 | 829.95 | 807.25 | 819.15 | 819.15 | 0.68% | 3,623 |
| Jan 17, 2025 | 843.05 | 843.05 | 807.50 | 813.65 | 813.65 | -1.07% | 836 |
| Jan 16, 2025 | 828.70 | 833.45 | 820.95 | 822.45 | 822.45 | -0.44% | 859 |
| Jan 15, 2025 | 829.10 | 831.95 | 821.55 | 826.10 | 826.10 | -0.36% | 2,839 |
| Jan 14, 2025 | 805.15 | 830.00 | 805.15 | 829.05 | 829.05 | 1.43% | 2,424 |
| Jan 13, 2025 | 821.90 | 825.40 | 811.20 | 817.40 | 817.40 | -1.11% | 7,074 |
| Jan 10, 2025 | 841.35 | 841.35 | 823.05 | 826.55 | 826.55 | -1.76% | 3,675 |