NSE:MARALOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.44	39.50	35.71	38.82	38.82	3.99%	6,041
Apr 1, 2026	35.41	39.16	35.41	37.33	37.33	5.42%	28,657
Mar 30, 2026	37.00	38.74	34.11	35.41	35.41	-6.86%	48,085
Mar 27, 2026	42.00	42.76	37.00	38.02	38.02	-4.30%	49,565
Mar 25, 2026	39.03	41.76	38.60	39.73	39.73	3.44%	11,481
Mar 24, 2026	39.11	40.90	38.01	38.41	38.41	-1.18%	21,475
Mar 23, 2026	39.50	40.20	36.50	38.87	38.87	-3.31%	12,300
Mar 20, 2026	40.56	41.17	40.00	40.20	40.20	-0.86%	16,073
Mar 19, 2026	40.76	40.95	39.50	40.55	40.55	-1.00%	5,745
Mar 18, 2026	39.63	42.40	39.60	40.96	40.96	2.84%	5,479
Mar 17, 2026	39.20	40.50	39.00	39.83	39.83	1.63%	16,152
Mar 16, 2026	39.00	41.88	38.46	39.19	39.19	-3.47%	8,449
Mar 13, 2026	41.94	41.94	39.02	40.60	40.60	-3.20%	10,307
Mar 12, 2026	41.36	42.63	40.61	41.94	41.94	1.43%	5,130
Mar 11, 2026	41.79	42.60	41.22	41.35	41.35	0.76%	5,876
Mar 10, 2026	40.51	42.52	40.50	41.04	41.04	2.19%	15,380
Mar 9, 2026	42.52	43.76	39.00	40.16	40.16	-5.57%	24,795
Mar 6, 2026	42.11	43.50	41.65	42.53	42.53	-2.23%	9,351
Mar 5, 2026	43.94	44.01	40.51	43.50	43.50	6.96%	12,924
Mar 4, 2026	42.01	43.00	40.00	40.67	40.67	-5.99%	9,767
Mar 2, 2026	41.75	45.48	41.75	43.26	43.26	-4.10%	3,374
Feb 27, 2026	46.01	46.18	44.60	45.11	45.11	-1.14%	2,915
Feb 26, 2026	46.49	46.96	45.51	45.63	45.63	1.04%	5,243
Feb 25, 2026	45.53	47.00	45.00	45.16	45.16	-1.66%	8,958
Feb 24, 2026	45.70	46.88	45.05	45.92	45.92	-0.67%	9,581
Feb 23, 2026	47.99	48.08	45.50	46.23	46.23	-2.67%	5,056
Feb 20, 2026	45.10	48.39	45.10	47.50	47.50	1.39%	8,543
Feb 19, 2026	49.79	49.90	46.70	46.85	46.85	-3.80%	10,672
Feb 18, 2026	45.60	49.10	44.16	48.70	48.70	5.50%	27,685
Feb 17, 2026	45.11	46.25	44.14	46.16	46.16	0.52%	13,670
Feb 16, 2026	45.70	46.74	43.50	45.92	45.92	0.02%	12,041
Feb 13, 2026	44.00	47.00	44.00	45.91	45.91	2.66%	17,917
Feb 12, 2026	45.10	45.10	43.10	44.72	44.72	-0.84%	5,680
Feb 11, 2026	45.80	46.50	44.56	45.10	45.10	-0.81%	10,057
Feb 10, 2026	46.99	47.78	45.00	45.47	45.47	-0.22%	28,502
Feb 9, 2026	44.80	45.85	42.02	45.57	45.57	2.77%	28,126
Feb 6, 2026	45.50	45.59	43.78	44.34	44.34	3.33%	55,045
Feb 5, 2026	43.00	44.40	41.51	42.91	42.91	2.88%	28,420
Feb 4, 2026	42.49	43.39	40.10	41.71	41.71	-1.74%	22,233
Feb 3, 2026	42.80	44.70	41.00	42.45	42.45	10.35%	60,259
Feb 2, 2026	38.54	40.05	37.61	38.47	38.47	-0.18%	9,947
Feb 1, 2026	37.01	40.90	37.00	38.54	38.54	-1.13%	10,538
Jan 30, 2026	39.30	39.50	37.80	38.98	38.98	1.17%	10,716
Jan 29, 2026	40.48	40.48	37.21	38.53	38.53	-2.63%	11,681
Jan 28, 2026	39.49	40.15	37.51	39.57	39.57	5.44%	13,802
Jan 27, 2026	37.08	39.50	37.00	37.53	37.53	1.21%	4,165
Jan 23, 2026	39.29	40.45	36.57	37.08	37.08	-4.63%	14,289
Jan 22, 2026	38.53	40.49	38.50	38.88	38.88	1.54%	19,499
Jan 21, 2026	38.60	40.90	37.75	38.29	38.29	-1.08%	11,803
Jan 20, 2026	41.12	41.12	37.60	38.71	38.71	-2.89%	7,685