NSE:MARALOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	40.20	41.50	39.83	41.03	41.03	2.27%	4,708
Apr 6, 2026	39.99	40.89	37.10	40.12	40.12	3.35%	8,190
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