Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 5,878.50
-59.50 (-1.00%)
Aug 13, 2025, 3:30 PM IST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,872.50 | 5,971.50 | 5,844.00 | 5,938.00 | 5,938.00 | 1.12% | 14,653 |
| Aug 11, 2025 | 5,862.50 | 5,895.00 | 5,804.50 | 5,872.50 | 5,872.50 | 1.17% | 9,000 |
| Aug 8, 2025 | 5,808.00 | 5,866.00 | 5,779.00 | 5,804.50 | 5,804.50 | -0.06% | 82,097 |
| Aug 7, 2025 | 5,790.00 | 5,835.50 | 5,725.00 | 5,808.00 | 5,808.00 | 0.34% | 18,125 |
| Aug 6, 2025 | 5,803.50 | 5,850.00 | 5,766.00 | 5,788.50 | 5,788.50 | -0.09% | 50,200 |
| Aug 5, 2025 | 5,840.00 | 5,847.50 | 5,763.50 | 5,794.00 | 5,769.00 | -0.07% | 33,277 |
| Aug 4, 2025 | 5,960.00 | 6,039.50 | 5,770.00 | 5,798.00 | 5,772.98 | -1.53% | 27,151 |
| Aug 1, 2025 | 5,999.50 | 6,028.00 | 5,870.00 | 5,888.00 | 5,862.59 | -1.77% | 21,133 |
| Jul 31, 2025 | 6,050.00 | 6,165.50 | 5,964.00 | 5,994.00 | 5,968.14 | -2.79% | 27,024 |
| Jul 30, 2025 | 6,390.50 | 6,450.00 | 6,140.50 | 6,166.00 | 6,139.39 | -4.74% | 62,625 |
| Jul 29, 2025 | 6,545.00 | 6,588.00 | 6,450.00 | 6,473.00 | 6,445.07 | -1.20% | 8,153 |
| Jul 28, 2025 | 6,630.00 | 6,693.00 | 6,521.50 | 6,551.50 | 6,523.23 | -3.01% | 9,825 |
| Jul 25, 2025 | 6,860.00 | 6,860.00 | 6,710.50 | 6,754.50 | 6,725.36 | -2.14% | 4,646 |
| Jul 24, 2025 | 6,876.00 | 6,940.00 | 6,856.00 | 6,902.50 | 6,872.72 | 0.39% | 11,705 |
| Jul 23, 2025 | 6,739.00 | 6,899.00 | 6,739.00 | 6,876.00 | 6,846.33 | 2.03% | 21,138 |
| Jul 22, 2025 | 6,829.00 | 6,860.00 | 6,708.00 | 6,739.00 | 6,709.92 | -0.63% | 6,131 |
| Jul 21, 2025 | 6,820.00 | 6,850.50 | 6,752.00 | 6,782.00 | 6,752.74 | -1.09% | 4,914 |
| Jul 18, 2025 | 6,891.00 | 6,919.00 | 6,801.50 | 6,856.50 | 6,826.92 | -0.50% | 8,462 |
| Jul 17, 2025 | 6,890.00 | 6,936.50 | 6,825.00 | 6,891.00 | 6,861.27 | -0.32% | 17,929 |
| Jul 16, 2025 | 6,921.00 | 6,928.00 | 6,821.00 | 6,913.00 | 6,883.17 | 0.01% | 14,412 |
| Jul 15, 2025 | 6,822.00 | 6,925.00 | 6,781.50 | 6,912.00 | 6,882.18 | 1.29% | 22,718 |
| Jul 14, 2025 | 6,643.00 | 6,850.00 | 6,612.50 | 6,824.00 | 6,794.56 | 2.72% | 15,798 |
| Jul 11, 2025 | 6,716.50 | 6,716.50 | 6,610.50 | 6,643.00 | 6,614.34 | -1.09% | 6,344 |
| Jul 10, 2025 | 6,634.00 | 6,799.00 | 6,633.50 | 6,716.50 | 6,687.52 | 1.24% | 20,657 |
| Jul 9, 2025 | 6,600.00 | 6,684.00 | 6,585.00 | 6,634.00 | 6,605.38 | 0.31% | 7,513 |
| Jul 8, 2025 | 6,696.00 | 6,719.00 | 6,580.00 | 6,613.50 | 6,584.96 | -1.14% | 6,913 |
| Jul 7, 2025 | 6,697.50 | 6,741.50 | 6,633.00 | 6,690.00 | 6,661.13 | -0.11% | 9,881 |
| Jul 4, 2025 | 6,898.50 | 6,898.50 | 6,661.00 | 6,697.50 | 6,668.60 | -2.13% | 17,894 |
| Jul 3, 2025 | 6,912.50 | 6,939.50 | 6,810.00 | 6,843.50 | 6,813.97 | -0.96% | 35,671 |
| Jul 2, 2025 | 6,845.50 | 7,080.00 | 6,750.00 | 6,910.00 | 6,880.18 | 0.93% | 231,938 |
| Jul 1, 2025 | 6,410.00 | 6,944.00 | 6,410.00 | 6,846.50 | 6,816.96 | 7.15% | 692,495 |
| Jun 30, 2025 | 6,388.50 | 6,460.00 | 6,252.50 | 6,389.50 | 6,361.93 | 0.39% | 10,856 |
| Jun 27, 2025 | 6,326.00 | 6,445.00 | 6,280.00 | 6,364.50 | 6,337.04 | 0.61% | 7,710 |
| Jun 26, 2025 | 6,299.00 | 6,360.50 | 6,260.00 | 6,326.00 | 6,298.70 | 0.55% | 4,797 |
| Jun 25, 2025 | 6,256.00 | 6,360.00 | 6,255.50 | 6,291.50 | 6,264.35 | 0.57% | 4,972 |
| Jun 24, 2025 | 6,195.00 | 6,407.00 | 6,195.00 | 6,256.00 | 6,229.01 | 0.98% | 13,084 |
| Jun 23, 2025 | 6,140.00 | 6,220.00 | 6,131.00 | 6,195.00 | 6,168.27 | -0.47% | 6,845 |
| Jun 20, 2025 | 6,141.00 | 6,265.00 | 6,127.50 | 6,224.50 | 6,197.64 | 1.01% | 4,891 |
| Jun 19, 2025 | 6,229.00 | 6,259.50 | 6,141.50 | 6,162.00 | 6,135.41 | -1.08% | 5,493 |
| Jun 18, 2025 | 6,300.00 | 6,362.50 | 6,210.00 | 6,229.00 | 6,202.12 | -1.13% | 6,118 |
| Jun 17, 2025 | 6,287.00 | 6,328.00 | 6,275.00 | 6,300.00 | 6,272.82 | 0.21% | 3,746 |
| Jun 16, 2025 | 6,296.00 | 6,347.00 | 6,262.00 | 6,287.00 | 6,259.87 | -0.14% | 4,569 |
| Jun 13, 2025 | 6,350.00 | 6,419.00 | 6,270.00 | 6,296.00 | 6,268.83 | -1.56% | 7,152 |
| Jun 12, 2025 | 6,547.50 | 6,547.50 | 6,376.00 | 6,396.00 | 6,368.40 | -2.31% | 9,020 |
| Jun 11, 2025 | 6,557.00 | 6,599.50 | 6,502.00 | 6,547.50 | 6,519.25 | -0.14% | 5,693 |
| Jun 10, 2025 | 6,520.00 | 6,610.50 | 6,503.00 | 6,557.00 | 6,528.71 | 0.88% | 7,248 |
| Jun 9, 2025 | 6,473.50 | 6,578.00 | 6,473.50 | 6,500.00 | 6,471.95 | -0.02% | 6,452 |
| Jun 6, 2025 | 6,590.00 | 6,590.00 | 6,483.50 | 6,501.00 | 6,472.95 | -0.34% | 4,210 |
| Jun 5, 2025 | 6,446.00 | 6,570.00 | 6,410.00 | 6,523.00 | 6,494.85 | 2.21% | 14,833 |
| Jun 4, 2025 | 6,397.50 | 6,400.00 | 6,304.50 | 6,382.00 | 6,354.46 | -0.24% | 12,278 |