Arvind SmartSpaces Limited (NSE:ARVSMART)
India · Delayed Price · Currency is INR 610.30
+2.50 (0.41%)
Aug 5, 2025, 1:30 PM IST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 603.00 | 614.00 | 601.85 | 604.15 | 604.15 | -0.60% | 31,518 |
| Aug 4, 2025 | 612.70 | 614.90 | 603.05 | 607.80 | 607.80 | 0.48% | 51,652 |
| Aug 1, 2025 | 621.85 | 629.90 | 603.00 | 604.90 | 604.90 | -2.89% | 71,841 |
| Jul 31, 2025 | 609.00 | 627.95 | 601.70 | 622.90 | 622.90 | 1.04% | 82,488 |
| Jul 30, 2025 | 609.35 | 619.95 | 601.55 | 616.50 | 616.50 | 1.17% | 127,340 |
| Jul 29, 2025 | 627.00 | 627.20 | 597.05 | 609.35 | 609.35 | -2.13% | 233,656 |
| Jul 28, 2025 | 620.00 | 663.90 | 613.90 | 622.60 | 622.60 | -0.38% | 1,163,409 |
| Jul 25, 2025 | 623.90 | 630.90 | 613.00 | 624.95 | 624.95 | 0.12% | 55,680 |
| Jul 24, 2025 | 623.10 | 629.70 | 620.05 | 624.20 | 618.20 | 0.54% | 68,540 |
| Jul 23, 2025 | 642.00 | 644.40 | 619.00 | 620.85 | 614.88 | -3.23% | 325,634 |
| Jul 22, 2025 | 680.00 | 680.00 | 633.90 | 641.55 | 635.38 | -1.40% | 293,608 |
| Jul 21, 2025 | 671.05 | 675.70 | 647.30 | 650.65 | 644.40 | -2.90% | 127,372 |
| Jul 18, 2025 | 681.75 | 681.75 | 668.00 | 670.05 | 663.61 | -1.33% | 27,338 |
| Jul 17, 2025 | 671.25 | 679.90 | 667.30 | 679.05 | 672.52 | 1.31% | 35,937 |
| Jul 16, 2025 | 669.70 | 676.95 | 665.90 | 670.25 | 663.81 | 0.53% | 35,079 |
| Jul 15, 2025 | 659.15 | 677.30 | 652.00 | 666.70 | 660.29 | 1.41% | 95,084 |
| Jul 14, 2025 | 661.20 | 664.00 | 648.35 | 657.45 | 651.13 | -0.57% | 51,171 |
| Jul 11, 2025 | 664.95 | 664.95 | 649.60 | 661.20 | 654.84 | -0.97% | 56,447 |
| Jul 10, 2025 | 669.00 | 671.20 | 664.55 | 667.70 | 661.28 | 0.20% | 19,955 |
| Jul 9, 2025 | 672.90 | 675.00 | 665.00 | 666.35 | 659.94 | -0.74% | 26,813 |
| Jul 8, 2025 | 672.00 | 675.00 | 666.00 | 671.30 | 664.85 | -0.26% | 26,500 |
| Jul 7, 2025 | 677.00 | 684.45 | 670.10 | 673.05 | 666.58 | -1.04% | 36,250 |
| Jul 4, 2025 | 685.25 | 687.70 | 675.55 | 680.15 | 673.61 | 0.24% | 28,237 |
| Jul 3, 2025 | 676.90 | 680.85 | 666.70 | 678.50 | 671.98 | 0.50% | 28,868 |
| Jul 2, 2025 | 681.10 | 685.20 | 669.15 | 675.10 | 668.61 | -0.90% | 49,892 |
| Jul 1, 2025 | 679.90 | 691.45 | 670.15 | 681.20 | 674.65 | 1.20% | 51,828 |
| Jun 30, 2025 | 662.00 | 692.10 | 662.00 | 673.15 | 666.68 | 1.16% | 81,126 |
| Jun 27, 2025 | 678.10 | 679.10 | 663.00 | 665.40 | 659.00 | -1.14% | 44,324 |
| Jun 26, 2025 | 675.00 | 677.30 | 667.95 | 673.10 | 666.63 | 0.64% | 42,523 |
| Jun 25, 2025 | 668.95 | 675.00 | 662.60 | 668.80 | 662.37 | 0.79% | 48,359 |
| Jun 24, 2025 | 660.90 | 674.70 | 656.50 | 663.55 | 657.17 | 1.64% | 63,123 |
| Jun 23, 2025 | 656.85 | 663.30 | 645.10 | 652.85 | 646.57 | -1.80% | 67,892 |
| Jun 20, 2025 | 664.45 | 672.35 | 652.00 | 664.85 | 658.46 | 0.04% | 65,656 |
| Jun 19, 2025 | 672.00 | 680.65 | 658.35 | 664.60 | 658.21 | -2.06% | 65,727 |
| Jun 18, 2025 | 690.00 | 699.75 | 672.35 | 678.60 | 672.08 | -1.34% | 58,441 |
| Jun 17, 2025 | 695.85 | 718.40 | 686.15 | 687.85 | 681.24 | -1.29% | 52,800 |
| Jun 16, 2025 | 698.35 | 705.25 | 685.30 | 696.85 | 690.15 | -0.42% | 69,055 |
| Jun 13, 2025 | 688.05 | 718.95 | 678.55 | 699.80 | 693.07 | 0.63% | 67,887 |
| Jun 12, 2025 | 720.85 | 720.85 | 690.00 | 695.40 | 688.72 | -2.99% | 80,338 |
| Jun 11, 2025 | 725.75 | 729.90 | 708.95 | 716.85 | 709.96 | -0.19% | 62,773 |
| Jun 10, 2025 | 728.00 | 757.00 | 712.85 | 718.20 | 711.30 | -0.33% | 351,451 |
| Jun 9, 2025 | 706.00 | 724.00 | 700.15 | 720.60 | 713.67 | 3.30% | 190,589 |
| Jun 6, 2025 | 684.40 | 721.00 | 680.05 | 697.55 | 690.84 | 2.75% | 796,466 |
| Jun 5, 2025 | 681.85 | 688.50 | 675.00 | 678.90 | 672.37 | 0.56% | 45,957 |
| Jun 4, 2025 | 677.00 | 680.75 | 666.20 | 675.15 | 668.66 | 0.28% | 24,786 |
| Jun 3, 2025 | 666.85 | 680.00 | 663.00 | 673.25 | 666.78 | 0.96% | 70,695 |
| Jun 2, 2025 | 678.20 | 678.20 | 662.45 | 666.85 | 660.44 | -0.71% | 71,186 |
| May 30, 2025 | 676.00 | 682.75 | 669.30 | 671.60 | 665.14 | -1.34% | 69,359 |
| May 29, 2025 | 687.00 | 694.20 | 677.20 | 680.70 | 674.16 | -1.37% | 35,597 |
| May 28, 2025 | 700.00 | 701.95 | 688.00 | 690.15 | 683.52 | -1.13% | 20,119 |