Marathon Nextgen Realty Limited (NSE:MARATHON)
India · Delayed Price · Currency is INR 477.50
-10.15 (-2.08%)
May 22, 2026, 3:29 PM IST
NSE:MARATHON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 491.00 | 491.00 | 477.50 | 481.50 | 481.50 | -1.26% | 28,567 |
| May 21, 2026 | 499.80 | 499.80 | 486.05 | 487.65 | 487.65 | -1.54% | 43,813 |
| May 20, 2026 | 476.95 | 499.90 | 476.35 | 495.30 | 495.30 | 2.07% | 28,373 |
| May 19, 2026 | 474.65 | 488.40 | 472.20 | 485.25 | 485.25 | 2.11% | 17,505 |
| May 18, 2026 | 480.85 | 480.85 | 465.50 | 475.20 | 475.20 | -1.57% | 23,480 |
| May 15, 2026 | 483.35 | 489.90 | 478.50 | 482.80 | 482.80 | -0.17% | 83,679 |
| May 14, 2026 | 492.90 | 493.95 | 477.00 | 483.60 | 483.60 | -0.54% | 38,676 |
| May 13, 2026 | 478.00 | 493.75 | 474.10 | 486.25 | 486.25 | 2.76% | 32,524 |
| May 12, 2026 | 488.10 | 494.90 | 469.15 | 473.20 | 473.20 | -4.67% | 52,647 |
| May 11, 2026 | 510.00 | 510.00 | 495.00 | 496.40 | 496.40 | -2.90% | 37,194 |
| May 8, 2026 | 518.00 | 520.00 | 508.75 | 511.25 | 511.25 | -1.46% | 83,099 |
| May 7, 2026 | 507.00 | 528.00 | 500.00 | 518.85 | 518.85 | 2.55% | 166,888 |
| May 6, 2026 | 490.75 | 509.95 | 479.20 | 505.95 | 505.95 | 2.72% | 123,258 |
| May 5, 2026 | 496.25 | 506.50 | 484.25 | 492.55 | 492.55 | -0.24% | 100,261 |
| May 4, 2026 | 469.00 | 500.00 | 469.00 | 493.75 | 493.75 | 4.99% | 47,021 |
| Apr 30, 2026 | 479.00 | 479.00 | 469.00 | 470.30 | 470.30 | -1.58% | 38,832 |
| Apr 29, 2026 | 477.95 | 489.80 | 471.55 | 477.85 | 477.85 | -0.02% | 119,454 |
| Apr 28, 2026 | 469.90 | 486.65 | 460.10 | 477.95 | 477.95 | 0.95% | 52,867 |
| Apr 27, 2026 | 475.80 | 484.80 | 469.10 | 473.45 | 473.45 | -0.49% | 42,647 |
| Apr 24, 2026 | 494.90 | 494.90 | 475.00 | 475.80 | 475.80 | -3.20% | 42,617 |
| Apr 23, 2026 | 493.00 | 500.00 | 480.20 | 491.55 | 491.55 | 0.13% | 32,677 |
| Apr 22, 2026 | 491.30 | 495.45 | 484.00 | 490.90 | 490.90 | 0.65% | 18,459 |
| Apr 21, 2026 | 484.00 | 495.20 | 480.00 | 487.75 | 487.75 | 1.69% | 52,546 |
| Apr 20, 2026 | 485.00 | 491.45 | 475.00 | 479.65 | 479.65 | -1.93% | 61,679 |
| Apr 17, 2026 | 487.00 | 494.50 | 482.05 | 489.10 | 489.10 | 0.95% | 39,938 |
| Apr 16, 2026 | 481.90 | 500.00 | 474.55 | 484.50 | 484.50 | 1.54% | 79,281 |
| Apr 15, 2026 | 470.00 | 484.00 | 466.05 | 477.15 | 477.15 | 2.72% | 72,714 |
| Apr 13, 2026 | 439.90 | 472.60 | 430.05 | 464.50 | 464.50 | 3.51% | 120,451 |
| Apr 10, 2026 | 443.00 | 456.50 | 436.35 | 448.75 | 448.75 | 1.18% | 112,908 |
| Apr 9, 2026 | 445.00 | 454.95 | 436.25 | 443.50 | 443.50 | -1.35% | 84,896 |
| Apr 8, 2026 | 430.00 | 451.80 | 427.30 | 449.55 | 449.55 | 6.57% | 82,452 |
| Apr 7, 2026 | 412.35 | 425.00 | 406.35 | 421.85 | 421.85 | 1.47% | 63,208 |
| Apr 6, 2026 | 406.40 | 421.90 | 405.25 | 415.75 | 415.75 | 1.19% | 65,634 |
| Apr 2, 2026 | 394.80 | 420.00 | 385.00 | 410.85 | 410.85 | 3.82% | 67,628 |
| Apr 1, 2026 | 390.00 | 409.00 | 389.90 | 395.75 | 395.75 | 3.91% | 131,692 |
| Mar 30, 2026 | 386.00 | 408.10 | 368.30 | 380.85 | 380.85 | -2.91% | 451,297 |
| Mar 27, 2026 | 411.50 | 414.80 | 390.00 | 392.25 | 392.25 | -6.07% | 165,942 |
| Mar 25, 2026 | 413.55 | 426.75 | 410.20 | 417.60 | 417.60 | 0.98% | 159,032 |
| Mar 24, 2026 | 411.00 | 420.05 | 404.85 | 413.55 | 413.55 | 1.65% | 102,645 |
| Mar 23, 2026 | 418.40 | 418.40 | 394.05 | 406.85 | 406.85 | -2.89% | 181,943 |
| Mar 20, 2026 | 409.95 | 427.80 | 406.90 | 418.95 | 418.95 | 1.70% | 80,752 |
| Mar 19, 2026 | 416.00 | 418.15 | 407.10 | 411.95 | 411.95 | -2.55% | 47,412 |
| Mar 18, 2026 | 391.00 | 430.55 | 391.00 | 422.75 | 422.75 | 7.84% | 137,661 |
| Mar 17, 2026 | 378.90 | 399.70 | 377.80 | 392.00 | 392.00 | 2.81% | 176,371 |
| Mar 16, 2026 | 380.10 | 385.95 | 370.00 | 381.30 | 381.30 | 0.33% | 129,663 |
| Mar 13, 2026 | 406.40 | 406.40 | 375.90 | 380.05 | 380.05 | -6.52% | 204,381 |
| Mar 12, 2026 | 409.95 | 421.70 | 402.50 | 406.55 | 406.55 | -1.68% | 477,327 |
| Mar 11, 2026 | 434.00 | 446.00 | 410.20 | 413.50 | 413.50 | -4.54% | 267,798 |
| Mar 10, 2026 | 415.50 | 440.00 | 411.65 | 433.15 | 433.15 | 4.79% | 583,988 |
| Mar 9, 2026 | 426.70 | 426.70 | 410.10 | 413.35 | 413.35 | -4.01% | 57,061 |