Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 146.75
+5.15 (3.64%)
At close: Aug 5, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 145.40 | 145.75 | 138.35 | 139.00 | 139.00 | -3.91% | 883,542 |
| Aug 7, 2025 | 145.80 | 148.80 | 142.50 | 144.65 | 144.65 | -1.23% | 1,309,692 |
| Aug 6, 2025 | 147.00 | 149.10 | 145.30 | 146.45 | 146.45 | -0.20% | 1,067,312 |
| Aug 5, 2025 | 142.25 | 147.50 | 142.10 | 146.75 | 146.75 | 3.64% | 897,045 |
| Aug 4, 2025 | 141.55 | 142.30 | 139.65 | 141.60 | 141.60 | 0.39% | 628,409 |
| Aug 1, 2025 | 139.70 | 141.90 | 139.25 | 141.05 | 141.05 | 1.07% | 810,376 |
| Jul 31, 2025 | 134.45 | 140.00 | 133.80 | 139.55 | 139.55 | 1.20% | 998,549 |
| Jul 30, 2025 | 137.85 | 138.55 | 133.55 | 137.90 | 137.90 | 0.95% | 438,234 |
| Jul 29, 2025 | 133.00 | 137.00 | 132.25 | 136.60 | 136.60 | 2.86% | 566,548 |
| Jul 28, 2025 | 139.85 | 140.60 | 131.40 | 132.80 | 132.80 | -5.04% | 900,491 |
| Jul 25, 2025 | 139.70 | 140.40 | 138.35 | 139.85 | 139.85 | -0.07% | 598,530 |
| Jul 24, 2025 | 141.25 | 142.05 | 138.80 | 139.95 | 139.95 | -0.67% | 504,656 |
| Jul 23, 2025 | 142.80 | 143.40 | 140.15 | 140.90 | 140.90 | -0.84% | 777,592 |
| Jul 22, 2025 | 140.20 | 143.25 | 139.70 | 142.10 | 142.10 | 1.75% | 1,378,108 |
| Jul 21, 2025 | 138.45 | 140.60 | 137.70 | 139.65 | 139.65 | 1.16% | 809,559 |
| Jul 18, 2025 | 136.65 | 138.50 | 136.15 | 138.05 | 138.05 | 0.77% | 718,395 |
| Jul 17, 2025 | 138.40 | 139.40 | 136.50 | 137.00 | 137.00 | -0.47% | 815,200 |
| Jul 16, 2025 | 138.00 | 140.00 | 136.60 | 137.65 | 137.65 | 0.44% | 636,768 |
| Jul 15, 2025 | 137.45 | 138.45 | 135.80 | 137.05 | 137.05 | - | 602,196 |
| Jul 14, 2025 | 133.95 | 140.45 | 133.60 | 137.05 | 137.05 | 2.62% | 1,848,746 |
| Jul 11, 2025 | 130.45 | 134.00 | 129.75 | 133.55 | 133.55 | 2.38% | 891,901 |
| Jul 10, 2025 | 131.65 | 132.45 | 130.20 | 130.45 | 130.45 | -0.69% | 548,072 |
| Jul 9, 2025 | 130.50 | 132.40 | 129.70 | 131.35 | 131.35 | 1.12% | 1,149,496 |
| Jul 8, 2025 | 127.95 | 130.35 | 126.40 | 129.90 | 129.90 | 1.96% | 444,920 |
| Jul 7, 2025 | 128.90 | 129.30 | 126.55 | 127.40 | 127.40 | -1.47% | 452,117 |
| Jul 4, 2025 | 130.90 | 131.80 | 128.75 | 129.30 | 129.30 | -0.35% | 682,756 |
| Jul 3, 2025 | 132.30 | 133.90 | 129.25 | 129.75 | 129.75 | -1.52% | 748,063 |
| Jul 2, 2025 | 132.20 | 134.30 | 131.40 | 131.75 | 131.75 | -0.04% | 747,111 |
| Jul 1, 2025 | 134.15 | 135.15 | 131.10 | 131.80 | 131.80 | -1.57% | 676,472 |
| Jun 30, 2025 | 135.15 | 135.40 | 133.55 | 133.90 | 133.90 | -0.59% | 802,693 |
| Jun 27, 2025 | 132.55 | 135.35 | 132.35 | 134.70 | 134.70 | 1.58% | 1,144,585 |
| Jun 26, 2025 | 133.95 | 134.70 | 131.25 | 132.60 | 132.60 | -0.64% | 1,231,542 |
| Jun 25, 2025 | 133.30 | 137.80 | 132.50 | 133.45 | 133.45 | 0.30% | 3,027,149 |
| Jun 24, 2025 | 130.00 | 134.45 | 126.65 | 133.05 | 133.05 | 3.06% | 3,220,344 |
| Jun 23, 2025 | 128.75 | 131.65 | 125.75 | 129.10 | 129.10 | -0.42% | 2,618,157 |
| Jun 20, 2025 | 126.00 | 132.05 | 124.45 | 129.65 | 129.65 | 2.82% | 2,938,544 |
| Jun 19, 2025 | 121.00 | 128.35 | 119.60 | 126.10 | 126.10 | 2.56% | 5,727,848 |
| Jun 18, 2025 | 130.15 | 133.10 | 121.90 | 122.95 | 122.95 | -3.15% | 9,744,734 |
| Jun 17, 2025 | 115.85 | 129.95 | 115.10 | 126.95 | 126.95 | 1.64% | 39,433,380 |
| Jun 16, 2025 | 123.85 | 125.40 | 122.00 | 124.90 | 124.90 | 0.93% | 378,692 |
| Jun 13, 2025 | 122.15 | 125.35 | 121.85 | 123.75 | 123.75 | -1.12% | 268,969 |
| Jun 12, 2025 | 129.35 | 131.20 | 124.65 | 125.15 | 125.15 | -3.02% | 777,688 |
| Jun 11, 2025 | 130.60 | 131.75 | 127.30 | 129.05 | 129.05 | -0.92% | 414,616 |
| Jun 10, 2025 | 131.75 | 131.80 | 128.75 | 130.25 | 130.25 | -0.50% | 343,357 |
| Jun 9, 2025 | 128.20 | 134.50 | 127.65 | 130.90 | 130.90 | 2.99% | 659,931 |
| Jun 6, 2025 | 128.35 | 129.30 | 126.30 | 127.10 | 127.10 | -0.51% | 311,013 |
| Jun 5, 2025 | 126.25 | 132.90 | 125.50 | 127.75 | 127.75 | 1.31% | 1,709,156 |
| Jun 4, 2025 | 126.05 | 128.85 | 124.85 | 126.10 | 126.10 | -0.28% | 237,008 |
| Jun 3, 2025 | 126.75 | 128.10 | 125.45 | 126.45 | 126.45 | -0.20% | 149,562 |
| Jun 2, 2025 | 124.60 | 127.25 | 124.25 | 126.70 | 126.70 | 1.69% | 171,837 |