RITES Limited (BOM:541556)
India · Delayed Price · Currency is INR 251.15
-5.10 (-1.99%)
At close: Aug 7, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 250.25 | 254.95 | 245.80 | 246.65 | 246.65 | -1.79% | 70,573 |
| Aug 7, 2025 | 254.45 | 254.45 | 247.95 | 251.15 | 251.15 | -1.99% | 27,372 |
| Aug 6, 2025 | 259.35 | 259.85 | 255.10 | 256.25 | 256.25 | -0.52% | 82,233 |
| Aug 5, 2025 | 258.00 | 263.10 | 255.75 | 257.60 | 257.60 | -0.64% | 43,045 |
| Aug 4, 2025 | 250.20 | 260.55 | 250.20 | 259.25 | 259.25 | 3.25% | 35,325 |
| Aug 1, 2025 | 255.55 | 259.90 | 244.00 | 251.10 | 251.10 | -2.22% | 44,532 |
| Jul 31, 2025 | 259.35 | 260.50 | 254.30 | 256.80 | 256.80 | -1.42% | 26,022 |
| Jul 30, 2025 | 262.15 | 263.85 | 260.00 | 260.50 | 260.50 | -0.91% | 34,141 |
| Jul 29, 2025 | 260.05 | 265.00 | 257.15 | 262.90 | 262.90 | -0.13% | 92,306 |
| Jul 28, 2025 | 268.05 | 272.65 | 260.95 | 263.25 | 263.25 | -0.51% | 181,908 |
| Jul 25, 2025 | 272.20 | 272.75 | 263.20 | 264.60 | 264.60 | -3.29% | 35,436 |
| Jul 24, 2025 | 273.15 | 276.15 | 272.50 | 273.60 | 273.60 | 0.04% | 37,498 |
| Jul 23, 2025 | 273.05 | 275.20 | 272.15 | 273.50 | 273.50 | -0.49% | 39,885 |
| Jul 22, 2025 | 276.65 | 278.00 | 273.90 | 274.85 | 274.85 | -0.25% | 22,505 |
| Jul 21, 2025 | 272.15 | 276.90 | 272.15 | 275.55 | 275.55 | 0.22% | 32,429 |
| Jul 18, 2025 | 277.55 | 278.60 | 273.90 | 274.95 | 274.95 | -0.94% | 63,795 |
| Jul 17, 2025 | 278.05 | 280.00 | 277.00 | 277.55 | 277.55 | -0.41% | 70,458 |
| Jul 16, 2025 | 279.70 | 279.75 | 278.10 | 278.70 | 278.70 | -0.34% | 19,943 |
| Jul 15, 2025 | 281.35 | 282.55 | 279.05 | 279.65 | 279.65 | 0.25% | 45,459 |
| Jul 14, 2025 | 283.80 | 283.80 | 278.00 | 278.95 | 278.95 | 0.22% | 119,964 |
| Jul 11, 2025 | 279.10 | 281.55 | 276.55 | 278.35 | 278.35 | -0.73% | 55,890 |
| Jul 10, 2025 | 279.80 | 285.45 | 279.05 | 280.40 | 280.40 | 0.21% | 113,465 |
| Jul 9, 2025 | 279.15 | 282.95 | 278.10 | 279.80 | 279.80 | -0.29% | 99,452 |
| Jul 8, 2025 | 281.80 | 284.75 | 278.45 | 280.60 | 280.60 | -0.41% | 69,819 |
| Jul 7, 2025 | 284.35 | 287.00 | 280.85 | 281.75 | 281.75 | -1.12% | 134,495 |
| Jul 4, 2025 | 284.55 | 289.25 | 281.90 | 284.95 | 284.95 | -0.33% | 117,278 |
| Jul 3, 2025 | 297.45 | 297.95 | 284.65 | 285.90 | 285.90 | -3.10% | 261,441 |
| Jul 2, 2025 | 285.05 | 299.95 | 284.65 | 295.05 | 295.05 | 5.68% | 3,441,816 |
| Jul 1, 2025 | 278.00 | 282.25 | 277.50 | 279.20 | 279.20 | -0.29% | 25,586 |
| Jun 30, 2025 | 281.00 | 282.30 | 278.90 | 280.00 | 280.00 | -0.02% | 33,983 |
| Jun 27, 2025 | 280.95 | 284.50 | 279.20 | 280.05 | 280.05 | 0.38% | 95,467 |
| Jun 26, 2025 | 280.05 | 282.90 | 277.40 | 279.00 | 279.00 | -0.02% | 31,960 |
| Jun 25, 2025 | 281.90 | 283.50 | 277.95 | 279.05 | 279.05 | 1.16% | 112,200 |
| Jun 24, 2025 | 278.30 | 282.75 | 275.05 | 275.85 | 275.85 | 0.18% | 82,646 |
| Jun 23, 2025 | 268.15 | 277.70 | 268.15 | 275.35 | 275.35 | 0.88% | 121,282 |
| Jun 20, 2025 | 266.35 | 275.90 | 266.35 | 272.95 | 272.95 | 0.85% | 124,997 |
| Jun 19, 2025 | 280.10 | 282.80 | 269.10 | 270.65 | 270.65 | -3.70% | 152,507 |
| Jun 18, 2025 | 280.55 | 290.50 | 279.10 | 281.05 | 281.05 | -0.12% | 102,976 |
| Jun 17, 2025 | 286.95 | 291.75 | 280.35 | 281.40 | 281.40 | -2.34% | 46,906 |
| Jun 16, 2025 | 285.05 | 292.05 | 280.15 | 288.15 | 288.15 | -0.72% | 161,941 |
| Jun 13, 2025 | 287.35 | 293.65 | 280.70 | 290.25 | 290.25 | 0.35% | 199,912 |
| Jun 12, 2025 | 305.55 | 306.75 | 287.90 | 289.25 | 289.25 | -4.90% | 145,291 |
| Jun 11, 2025 | 302.95 | 308.60 | 299.00 | 304.15 | 304.15 | 0.90% | 249,306 |
| Jun 10, 2025 | 305.00 | 310.75 | 300.40 | 301.45 | 301.45 | -0.26% | 247,630 |
| Jun 9, 2025 | 305.00 | 308.50 | 301.50 | 302.25 | 302.25 | 0.73% | 153,981 |
| Jun 6, 2025 | 309.20 | 309.20 | 298.00 | 300.05 | 300.05 | -2.96% | 341,397 |
| Jun 5, 2025 | 299.80 | 316.15 | 299.00 | 309.20 | 309.20 | 4.67% | 783,325 |
| Jun 4, 2025 | 280.25 | 301.50 | 277.30 | 295.40 | 295.40 | 5.41% | 789,051 |
| Jun 3, 2025 | 280.85 | 285.00 | 277.35 | 280.25 | 280.25 | 0.39% | 78,651 |
| Jun 2, 2025 | 277.00 | 282.20 | 275.40 | 279.15 | 279.15 | 0.61% | 116,332 |