NSE:MARALOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	58.40	58.40	56.41	57.00	57.00	-0.52%	4,235
Jun 18, 2026	56.25	57.50	55.80	57.30	57.30	1.15%	4,500
Jun 17, 2026	56.55	58.95	56.00	56.65	56.65	0.18%	4,706
Jun 16, 2026	57.00	58.00	56.30	56.55	56.55	-0.86%	4,085
Jun 15, 2026	58.00	58.80	55.31	57.04	57.04	1.86%	15,490
Jun 12, 2026	57.50	57.50	55.25	56.00	56.00	2.10%	2,661
Jun 11, 2026	54.52	56.85	54.51	54.85	54.85	-0.44%	3,533
Jun 10, 2026	57.00	57.00	55.06	55.09	55.09	-3.35%	6,500
Jun 9, 2026	58.50	58.50	54.00	57.00	57.00	1.91%	10,489
Jun 8, 2026	55.35	56.25	54.60	55.93	55.93	-1.86%	3,556
Jun 5, 2026	56.99	58.00	56.25	56.99	56.99	-0.25%	4,995
Jun 4, 2026	58.32	58.32	55.17	57.13	57.13	-1.62%	19,066
Jun 3, 2026	58.74	58.74	56.50	58.07	58.07	0.64%	6,731
Jun 2, 2026	57.33	58.00	56.00	57.70	57.70	0.65%	10,343
Jun 1, 2026	56.55	58.50	56.50	57.33	57.33	1.87%	5,570
May 29, 2026	57.89	57.95	56.00	56.28	56.28	-2.78%	5,683
May 27, 2026	56.00	59.69	56.00	57.89	57.89	1.24%	3,128
May 26, 2026	56.20	58.00	56.20	57.18	57.18	1.85%	28,558
May 25, 2026	59.88	60.50	56.05	56.14	56.14	-4.85%	11,065
May 22, 2026	58.00	59.92	54.22	59.00	59.00	3.38%	22,082
May 21, 2026	56.50	57.07	56.25	57.07	57.07	4.99%	12,443
May 20, 2026	53.10	55.40	53.10	54.36	54.36	0.57%	6,776
May 19, 2026	54.00	54.89	53.00	54.05	54.05	1.71%	4,169
May 18, 2026	52.76	54.50	52.75	53.14	53.14	-0.97%	11,779
May 15, 2026	53.05	55.48	52.00	53.66	53.66	-1.58%	10,121
May 14, 2026	56.61	57.80	54.00	54.52	54.52	-3.69%	27,936
May 13, 2026	57.15	59.29	54.75	56.61	56.61	-0.94%	41,298
May 12, 2026	61.10	62.98	56.20	57.15	57.15	-7.70%	81,628
May 11, 2026	62.40	65.79	60.00	61.92	61.92	7.76%	446,937
May 8, 2026	51.40	57.46	50.50	57.46	57.46	19.98%	336,560
May 7, 2026	47.60	49.50	46.20	47.89	47.89	6.23%	39,239
May 6, 2026	45.25	46.80	44.10	45.08	45.08	0.63%	22,526
May 5, 2026	45.70	46.60	43.00	44.80	44.80	-1.56%	18,706
May 4, 2026	46.26	47.01	45.20	45.51	45.51	1.54%	4,786
Apr 30, 2026	45.80	45.80	44.50	44.82	44.82	-1.06%	8,679
Apr 29, 2026	46.70	47.00	45.12	45.30	45.30	-1.16%	4,174
Apr 28, 2026	46.43	47.00	45.01	45.83	45.83	-1.29%	4,813
Apr 27, 2026	45.20	46.66	44.09	46.43	46.43	4.27%	14,118
Apr 24, 2026	44.51	45.40	44.50	44.53	44.53	-1.02%	3,124
Apr 23, 2026	44.01	45.54	43.05	44.99	44.99	0.40%	12,434
Apr 22, 2026	45.00	45.82	43.62	44.81	44.81	0.49%	8,972
Apr 21, 2026	44.50	46.40	44.20	44.59	44.59	-0.87%	8,113
Apr 20, 2026	45.70	45.70	44.00	44.98	44.98	0.20%	6,184
Apr 17, 2026	44.69	45.44	43.00	44.89	44.89	2.65%	18,619
Apr 16, 2026	47.80	47.80	42.50	43.73	43.73	-2.82%	17,767
Apr 15, 2026	44.99	46.79	43.15	45.00	45.00	3.12%	14,480
Apr 13, 2026	43.74	43.99	41.21	43.64	43.64	-0.23%	8,373
Apr 10, 2026	43.00	44.38	42.53	43.74	43.74	1.72%	14,047
Apr 9, 2026	42.61	43.80	42.00	43.00	43.00	0.87%	9,488
Apr 8, 2026	42.90	43.01	41.85	42.63	42.63	3.90%	14,930