Kaushalya Logistics Limited (NSE:KLL)
India · Delayed Price · Currency is INR 75.40
+0.05 (0.07%)
At close: Aug 1, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.40 | 76.70 | 75.40 | 75.40 | 75.40 | 0.07% | 4,800 |
| Jul 31, 2025 | 76.45 | 76.70 | 75.20 | 75.35 | 75.35 | -1.76% | 8,000 |
| Jul 30, 2025 | 76.05 | 77.00 | 76.05 | 76.70 | 76.70 | -0.32% | 12,000 |
| Jul 29, 2025 | 76.55 | 76.95 | 75.50 | 76.95 | 76.95 | -0.06% | 16,800 |
| Jul 28, 2025 | 77.80 | 78.85 | 77.00 | 77.00 | 77.00 | 0.59% | 4,800 |
| Jul 25, 2025 | 76.00 | 79.80 | 76.00 | 76.55 | 76.55 | -0.97% | 33,600 |
| Jul 24, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.90% | 800 |
| Jul 23, 2025 | 77.95 | 78.80 | 77.30 | 78.80 | 78.80 | 3.68% | 6,400 |
| Jul 22, 2025 | 77.00 | 77.65 | 75.85 | 76.00 | 76.00 | -0.59% | 7,200 |
| Jul 21, 2025 | 77.70 | 78.80 | 75.00 | 76.45 | 76.45 | -0.46% | 26,400 |
| Jul 18, 2025 | 76.75 | 77.00 | 76.30 | 76.80 | 76.80 | -0.65% | 6,400 |
| Jul 17, 2025 | 77.40 | 79.10 | 77.20 | 77.30 | 77.30 | -1.90% | 18,400 |
| Jul 16, 2025 | 78.20 | 78.95 | 78.00 | 78.80 | 78.80 | -0.82% | 11,200 |
| Jul 15, 2025 | 78.25 | 80.00 | 77.50 | 79.45 | 79.45 | 0.63% | 21,600 |
| Jul 14, 2025 | 79.10 | 79.90 | 78.50 | 78.95 | 78.95 | -2.41% | 13,600 |
| Jul 11, 2025 | 78.20 | 80.90 | 77.95 | 80.90 | 80.90 | -0.06% | 15,200 |
| Jul 10, 2025 | 81.05 | 81.30 | 80.00 | 80.95 | 80.95 | -2.23% | 21,600 |
| Jul 9, 2025 | 82.80 | 82.80 | 82.75 | 82.80 | 82.80 | - | 13,600 |
| Jul 8, 2025 | 83.05 | 83.25 | 80.10 | 82.80 | 82.80 | -1.43% | 11,200 |
| Jul 7, 2025 | 84.50 | 87.15 | 84.00 | 84.00 | 84.00 | -0.71% | 10,400 |
| Jul 4, 2025 | 85.50 | 86.00 | 81.90 | 84.60 | 84.60 | -0.12% | 168,800 |
| Jul 3, 2025 | 83.05 | 85.50 | 82.00 | 84.70 | 84.70 | 0.24% | 6,400 |
| Jul 2, 2025 | 84.65 | 86.00 | 83.50 | 84.50 | 84.50 | -0.59% | 30,400 |
| Jul 1, 2025 | 82.90 | 85.00 | 80.00 | 85.00 | 85.00 | 7.05% | 24,800 |
| Jun 30, 2025 | 82.10 | 82.10 | 78.70 | 79.40 | 79.40 | -4.97% | 20,800 |
| Jun 27, 2025 | 85.10 | 85.10 | 83.00 | 83.55 | 83.55 | -1.71% | 17,600 |
| Jun 26, 2025 | 75.70 | 85.50 | 75.70 | 85.00 | 85.00 | 9.54% | 116,800 |
| Jun 25, 2025 | 75.70 | 77.80 | 74.05 | 77.60 | 77.60 | 4.02% | 23,200 |
| Jun 24, 2025 | 73.80 | 75.25 | 73.00 | 74.60 | 74.60 | -1.06% | 15,200 |
| Jun 23, 2025 | 74.00 | 75.40 | 74.00 | 75.40 | 75.40 | 1.89% | 4,800 |
| Jun 20, 2025 | 74.05 | 75.50 | 73.50 | 74.00 | 74.00 | -1.66% | 12,800 |
| Jun 19, 2025 | 77.10 | 77.10 | 74.00 | 75.25 | 75.25 | -4.08% | 11,200 |
| Jun 18, 2025 | 77.00 | 78.90 | 77.00 | 78.45 | 78.45 | 1.88% | 5,600 |
| Jun 17, 2025 | 76.50 | 77.70 | 76.50 | 77.00 | 77.00 | -1.53% | 4,800 |
| Jun 16, 2025 | 76.50 | 78.40 | 75.00 | 78.20 | 78.20 | 2.09% | 12,800 |
| Jun 13, 2025 | 77.90 | 78.00 | 76.40 | 76.60 | 76.60 | -2.48% | 11,200 |
| Jun 12, 2025 | 79.00 | 79.85 | 78.50 | 78.55 | 78.55 | -0.82% | 14,400 |
| Jun 11, 2025 | 81.15 | 81.15 | 78.55 | 79.20 | 79.20 | -2.22% | 59,200 |
| Jun 10, 2025 | 85.00 | 85.00 | 80.30 | 81.00 | 81.00 | -2.29% | 19,200 |
| Jun 9, 2025 | 82.30 | 84.60 | 82.30 | 82.90 | 82.90 | 0.79% | 10,400 |
| Jun 6, 2025 | 83.95 | 84.10 | 81.00 | 82.25 | 82.25 | -1.85% | 13,600 |
| Jun 5, 2025 | 83.00 | 84.50 | 81.50 | 83.80 | 83.80 | 3.08% | 20,000 |
| Jun 4, 2025 | 82.15 | 83.00 | 81.00 | 81.30 | 81.30 | -3.39% | 28,000 |
| Jun 3, 2025 | 83.90 | 84.50 | 83.00 | 84.15 | 84.15 | 1.39% | 12,800 |
| Jun 2, 2025 | 84.00 | 84.00 | 80.70 | 83.00 | 83.00 | -4.87% | 29,600 |
| May 30, 2025 | 88.50 | 88.50 | 85.00 | 87.25 | 87.25 | 2.35% | 13,600 |
| May 29, 2025 | 86.00 | 88.00 | 84.00 | 85.25 | 85.25 | -0.12% | 13,600 |
| May 28, 2025 | 86.00 | 86.90 | 85.05 | 85.35 | 85.35 | -1.61% | 16,800 |
| May 27, 2025 | 87.00 | 88.40 | 86.00 | 86.75 | 86.75 | 2.06% | 16,000 |
| May 26, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 0.65% | 6,400 |