Barbeque-Nation Hospitality Limited (BOM:543283)
India · Delayed Price · Currency is INR 271.75
-13.00 (-4.57%)
At close: Aug 1, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 280.00 | 280.00 | 266.00 | 267.25 | 267.25 | -1.66% | 9,159 |
| Aug 1, 2025 | 283.00 | 283.00 | 270.30 | 271.75 | 271.75 | -4.57% | 42,845 |
| Jul 31, 2025 | 297.05 | 299.15 | 281.85 | 284.75 | 284.75 | -4.51% | 27,669 |
| Jul 30, 2025 | 308.10 | 312.00 | 296.00 | 298.20 | 298.20 | -2.66% | 3,576 |
| Jul 29, 2025 | 306.00 | 308.70 | 301.15 | 306.35 | 306.35 | 0.46% | 2,749 |
| Jul 28, 2025 | 305.65 | 310.80 | 302.10 | 304.95 | 304.95 | -0.23% | 2,225 |
| Jul 25, 2025 | 314.95 | 314.95 | 303.00 | 305.65 | 305.65 | -2.66% | 5,456 |
| Jul 24, 2025 | 316.40 | 317.00 | 313.05 | 314.00 | 314.00 | -0.33% | 8,336 |
| Jul 23, 2025 | 316.00 | 316.10 | 313.35 | 315.05 | 315.05 | -0.41% | 3,654 |
| Jul 22, 2025 | 314.95 | 319.00 | 314.40 | 316.35 | 316.35 | 0.64% | 4,228 |
| Jul 21, 2025 | 323.00 | 323.75 | 312.00 | 314.35 | 314.35 | -2.30% | 4,292 |
| Jul 18, 2025 | 317.00 | 324.10 | 310.85 | 321.75 | 321.75 | 1.67% | 2,657 |
| Jul 17, 2025 | 316.05 | 318.00 | 314.05 | 316.45 | 316.45 | 0.25% | 2,840 |
| Jul 16, 2025 | 309.60 | 318.90 | 309.60 | 315.65 | 315.65 | 1.79% | 7,666 |
| Jul 15, 2025 | 307.00 | 313.60 | 307.00 | 310.10 | 310.10 | 0.89% | 13,047 |
| Jul 14, 2025 | 302.10 | 308.90 | 300.40 | 307.35 | 307.35 | 0.38% | 9,355 |
| Jul 11, 2025 | 302.00 | 310.00 | 299.00 | 306.20 | 306.20 | 1.66% | 11,160 |
| Jul 10, 2025 | 301.00 | 305.90 | 299.10 | 301.20 | 301.20 | 0.30% | 9,262 |
| Jul 9, 2025 | 304.00 | 304.85 | 299.35 | 300.30 | 300.30 | -1.18% | 8,627 |
| Jul 8, 2025 | 308.95 | 308.95 | 302.20 | 303.90 | 303.90 | -1.03% | 6,229 |
| Jul 7, 2025 | 316.00 | 317.40 | 305.20 | 307.05 | 307.05 | -3.03% | 9,739 |
| Jul 4, 2025 | 315.95 | 317.00 | 314.00 | 316.65 | 316.65 | 0.44% | 4,415 |
| Jul 3, 2025 | 315.00 | 317.00 | 311.00 | 315.25 | 315.25 | 0.51% | 6,769 |
| Jul 2, 2025 | 315.95 | 317.95 | 308.10 | 313.65 | 313.65 | -0.55% | 5,078 |
| Jul 1, 2025 | 318.30 | 321.35 | 314.00 | 315.40 | 315.40 | -0.58% | 4,865 |
| Jun 30, 2025 | 317.45 | 318.50 | 314.00 | 317.25 | 317.25 | 0.19% | 7,653 |
| Jun 27, 2025 | 320.05 | 324.35 | 315.05 | 316.65 | 316.65 | -2.04% | 12,802 |
| Jun 26, 2025 | 333.45 | 335.35 | 321.90 | 323.25 | 323.25 | -2.78% | 11,678 |
| Jun 25, 2025 | 318.50 | 342.55 | 318.45 | 332.50 | 332.50 | 4.94% | 28,118 |
| Jun 24, 2025 | 321.00 | 323.20 | 316.30 | 316.85 | 316.85 | -0.94% | 8,037 |
| Jun 23, 2025 | 316.30 | 321.90 | 310.95 | 319.85 | 319.85 | 0.99% | 4,427 |
| Jun 20, 2025 | 310.05 | 318.70 | 310.05 | 316.70 | 316.70 | 0.25% | 2,591 |
| Jun 19, 2025 | 317.50 | 325.25 | 309.75 | 315.90 | 315.90 | -0.69% | 10,288 |
| Jun 18, 2025 | 316.10 | 321.15 | 313.80 | 318.10 | 318.10 | 0.06% | 6,537 |
| Jun 17, 2025 | 324.80 | 324.80 | 316.10 | 317.90 | 317.90 | -2.56% | 4,418 |
| Jun 16, 2025 | 327.05 | 327.65 | 317.80 | 326.25 | 326.25 | -0.76% | 9,289 |
| Jun 13, 2025 | 318.00 | 331.00 | 312.00 | 328.75 | 328.75 | 1.86% | 9,772 |
| Jun 12, 2025 | 332.00 | 335.00 | 320.75 | 322.75 | 322.75 | -2.68% | 11,570 |
| Jun 11, 2025 | 316.05 | 333.65 | 315.00 | 331.65 | 331.65 | 4.84% | 35,364 |
| Jun 10, 2025 | 326.95 | 327.00 | 315.10 | 316.35 | 316.35 | -3.23% | 10,217 |
| Jun 9, 2025 | 311.05 | 328.50 | 310.60 | 326.90 | 326.90 | 4.74% | 24,916 |
| Jun 6, 2025 | 313.00 | 314.90 | 309.70 | 312.10 | 312.10 | -0.03% | 7,926 |
| Jun 5, 2025 | 310.95 | 315.00 | 309.85 | 312.20 | 312.20 | 0.60% | 4,036 |
| Jun 4, 2025 | 318.05 | 323.05 | 307.05 | 310.35 | 310.35 | -3.26% | 19,567 |
| Jun 3, 2025 | 309.00 | 324.20 | 306.75 | 320.80 | 320.80 | 4.07% | 11,637 |
| Jun 2, 2025 | 301.95 | 314.00 | 296.30 | 308.25 | 308.25 | 2.46% | 15,387 |
| May 30, 2025 | 305.00 | 306.00 | 299.25 | 300.85 | 300.85 | -1.21% | 9,206 |
| May 29, 2025 | 302.00 | 312.00 | 299.50 | 304.55 | 304.55 | 1.79% | 7,166 |
| May 28, 2025 | 303.95 | 306.00 | 297.70 | 299.20 | 299.20 | -1.66% | 20,337 |
| May 27, 2025 | 309.05 | 310.00 | 302.05 | 304.25 | 304.25 | -1.51% | 11,798 |