Marc Technocrats Limited (NSE:MARC)
India · Delayed Price · Currency is INR 61.95
-0.55 (-0.88%)
At close: Mar 5, 2026
Marc Technocrats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.00 | 64.50 | 62.50 | 64.50 | 64.50 | 4.12% | 9,600 |
| Mar 5, 2026 | 63.50 | 63.50 | 61.25 | 61.95 | 61.95 | -0.88% | 27,600 |
| Mar 4, 2026 | 60.90 | 62.50 | 59.00 | 62.50 | 62.50 | 2.71% | 34,800 |
| Mar 2, 2026 | 61.00 | 61.25 | 59.25 | 60.85 | 60.85 | -0.25% | 27,600 |
| Feb 27, 2026 | 59.80 | 61.00 | 59.10 | 61.00 | 61.00 | 2.01% | 9,600 |
| Feb 26, 2026 | 60.10 | 60.10 | 59.50 | 59.80 | 59.80 | -2.29% | 12,000 |
| Feb 24, 2026 | 61.00 | 61.50 | 60.75 | 61.20 | 61.20 | 0.82% | 9,600 |
| Feb 23, 2026 | 62.00 | 62.95 | 60.15 | 60.70 | 60.70 | -3.65% | 25,200 |
| Feb 20, 2026 | 60.10 | 63.00 | 60.10 | 63.00 | 63.00 | 0.80% | 7,200 |
| Feb 19, 2026 | 61.60 | 64.00 | 61.60 | 62.50 | 62.50 | 1.63% | 20,400 |
| Feb 18, 2026 | 61.55 | 64.00 | 61.50 | 61.50 | 61.50 | -3.00% | 9,600 |
| Feb 17, 2026 | 61.55 | 63.90 | 61.55 | 63.40 | 63.40 | -1.71% | 6,000 |
| Feb 16, 2026 | 63.85 | 66.75 | 63.60 | 64.50 | 64.50 | 0.55% | 9,600 |
| Feb 13, 2026 | 61.00 | 64.90 | 61.00 | 64.15 | 64.15 | -0.16% | 32,400 |
| Feb 12, 2026 | 68.00 | 72.00 | 63.20 | 64.25 | 64.25 | -7.15% | 69,600 |
| Feb 11, 2026 | 57.50 | 72.30 | 57.50 | 69.20 | 69.20 | 14.85% | 321,600 |
| Feb 10, 2026 | 53.50 | 61.00 | 53.50 | 60.25 | 60.25 | 12.83% | 244,800 |
| Feb 9, 2026 | 51.25 | 56.35 | 51.10 | 53.40 | 53.40 | 1.71% | 160,800 |
| Feb 6, 2026 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | -1.50% | 4,800 |
| Feb 5, 2026 | 54.90 | 55.00 | 53.00 | 53.30 | 53.30 | -1.93% | 26,400 |
| Feb 4, 2026 | 46.30 | 54.75 | 46.30 | 54.35 | 54.35 | 10.81% | 140,400 |
| Feb 3, 2026 | 48.00 | 51.55 | 48.00 | 49.05 | 49.05 | 4.25% | 42,000 |
| Feb 2, 2026 | 47.95 | 50.85 | 46.20 | 47.05 | 47.05 | -5.90% | 93,600 |
| Feb 1, 2026 | 50.35 | 50.35 | 50.00 | 50.00 | 50.00 | -4.67% | 4,800 |
| Jan 30, 2026 | 52.55 | 54.00 | 51.00 | 52.45 | 52.45 | -4.72% | 19,200 |
| Jan 29, 2026 | 48.50 | 56.00 | 47.80 | 55.05 | 55.05 | 12.69% | 258,000 |
| Jan 28, 2026 | 46.25 | 49.90 | 46.25 | 48.85 | 48.85 | 5.28% | 36,000 |
| Jan 27, 2026 | 47.00 | 48.00 | 44.10 | 46.40 | 46.40 | -5.50% | 90,000 |
| Jan 23, 2026 | 48.80 | 50.00 | 48.80 | 49.10 | 49.10 | 1.03% | 15,600 |
| Jan 22, 2026 | 51.00 | 51.00 | 48.25 | 48.60 | 48.60 | -3.95% | 24,000 |
| Jan 21, 2026 | 53.45 | 53.90 | 49.00 | 50.60 | 50.60 | -3.71% | 63,600 |
| Jan 20, 2026 | 50.50 | 54.60 | 50.50 | 52.55 | 52.55 | 5.73% | 226,800 |
| Jan 19, 2026 | 47.40 | 50.15 | 47.00 | 49.70 | 49.70 | 6.31% | 148,800 |
| Jan 16, 2026 | 43.30 | 48.50 | 43.00 | 46.75 | 46.75 | 8.97% | 132,000 |
| Jan 14, 2026 | 42.00 | 43.15 | 42.00 | 42.90 | 42.90 | 0.35% | 50,400 |
| Jan 13, 2026 | 43.50 | 43.50 | 41.50 | 42.75 | 42.75 | 2.76% | 168,000 |
| Jan 12, 2026 | 42.00 | 44.00 | 40.75 | 41.60 | 41.60 | 0.12% | 223,200 |
| Jan 9, 2026 | 42.50 | 45.60 | 41.00 | 41.55 | 41.55 | -2.92% | 219,600 |
| Jan 8, 2026 | 43.75 | 49.45 | 42.10 | 42.80 | 42.80 | -6.45% | 627,600 |
| Jan 7, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -4.98% | 67,200 |
| Jan 6, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -4.94% | 63,600 |
| Jan 5, 2026 | 51.10 | 53.25 | 50.65 | 50.65 | 50.65 | -4.97% | 122,400 |
| Jan 2, 2026 | 53.30 | 54.85 | 53.30 | 53.30 | 53.30 | -4.99% | 276,000 |
| Jan 1, 2026 | 54.85 | 60.50 | 54.85 | 56.10 | 56.10 | -2.77% | 988,800 |
| Dec 31, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -4.94% | 534,000 |
| Dec 30, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -4.93% | 457,200 |
| Dec 29, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -4.99% | 530,400 |
| Dec 26, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -4.95% | 441,600 |