Marc Technocrats Limited (NSE:MARC)
India · Delayed Price · Currency is INR 115.25
-4.05 (-3.39%)
At close: Jul 31, 2026
Marc Technocrats Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 117.75 | 117.75 | 113.30 | 115.25 | 115.25 | -3.39% | 14,400 |
| Jul 30, 2026 | 128.25 | 128.25 | 119.25 | 119.30 | 119.30 | -6.98% | 19,200 |
| Jul 29, 2026 | 126.85 | 131.50 | 126.85 | 128.25 | 128.25 | 1.10% | 27,600 |
| Jul 28, 2026 | 122.00 | 128.00 | 122.00 | 126.85 | 126.85 | 9.78% | 122,400 |
| Jul 27, 2026 | 119.10 | 123.00 | 114.00 | 115.55 | 115.55 | -4.39% | 28,800 |
| Jul 24, 2026 | 119.50 | 121.20 | 116.05 | 120.85 | 120.85 | 2.55% | 49,200 |
| Jul 23, 2026 | 110.20 | 118.40 | 110.20 | 117.85 | 117.85 | 6.12% | 46,800 |
| Jul 22, 2026 | 115.75 | 115.80 | 110.00 | 111.05 | 111.05 | -2.54% | 36,000 |
| Jul 21, 2026 | 110.00 | 115.00 | 103.80 | 113.95 | 113.95 | 5.71% | 28,800 |
| Jul 20, 2026 | 97.45 | 111.00 | 95.50 | 107.80 | 107.80 | 13.41% | 93,600 |
| Jul 17, 2026 | 92.80 | 95.30 | 92.35 | 95.05 | 95.05 | 4.68% | 85,200 |
| Jul 16, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 3.71% | 2,400 |
| Jul 15, 2026 | 87.40 | 88.00 | 87.40 | 87.55 | 87.55 | -4.84% | 6,000 |
| Jul 14, 2026 | 87.65 | 92.00 | 87.65 | 92.00 | 92.00 | -0.27% | 9,600 |
| Jul 10, 2026 | 94.20 | 94.20 | 92.25 | 92.25 | 92.25 | -1.34% | 3,600 |
| Jul 9, 2026 | 96.85 | 96.85 | 93.50 | 93.50 | 93.50 | 1.30% | 2,400 |
| Jul 8, 2026 | 96.00 | 97.50 | 90.65 | 92.30 | 92.30 | -3.20% | 15,600 |
| Jul 7, 2026 | 97.50 | 97.50 | 93.65 | 95.35 | 95.35 | -0.05% | 18,000 |
| Jul 6, 2026 | 96.75 | 96.80 | 92.00 | 95.40 | 95.40 | 2.03% | 43,200 |
| Jul 3, 2026 | 93.95 | 94.00 | 88.10 | 93.50 | 93.50 | 3.89% | 57,600 |
| Jul 2, 2026 | 89.90 | 90.00 | 89.90 | 90.00 | 90.00 | 4.96% | 16,800 |
| Jul 1, 2026 | 87.35 | 91.40 | 83.00 | 85.75 | 85.75 | -1.83% | 68,400 |
| Jun 30, 2026 | 95.10 | 95.10 | 87.10 | 87.35 | 87.35 | -4.69% | 33,600 |
| Jun 29, 2026 | 89.50 | 91.80 | 89.50 | 91.65 | 91.65 | 4.38% | 4,800 |
| Jun 25, 2026 | 92.00 | 92.00 | 87.80 | 87.80 | 87.80 | -4.98% | 49,200 |
| Jun 24, 2026 | 92.85 | 93.05 | 90.40 | 92.40 | 92.40 | 4.23% | 48,000 |
| Jun 23, 2026 | 84.45 | 88.65 | 84.45 | 88.65 | 88.65 | 4.97% | 25,200 |
| Jun 22, 2026 | 84.00 | 84.45 | 84.00 | 84.45 | 84.45 | 4.97% | 3,600 |
| Jun 19, 2026 | 77.00 | 80.45 | 77.00 | 80.45 | 80.45 | 4.96% | 8,400 |
| Jun 18, 2026 | 76.65 | 76.65 | 73.00 | 76.65 | 76.65 | 5.00% | 13,200 |
| Jun 17, 2026 | 72.95 | 74.00 | 71.55 | 73.00 | 73.00 | 3.55% | 18,000 |
| Jun 16, 2026 | 72.75 | 72.75 | 69.10 | 70.50 | 70.50 | -3.03% | 22,800 |
| Jun 15, 2026 | 72.75 | 72.75 | 72.70 | 72.70 | 72.70 | -1.09% | 3,600 |
| Jun 12, 2026 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | -2.00% | 4,800 |
| Jun 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 1,200 |
| Jun 9, 2026 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | -1.17% | 3,600 |
| Jun 8, 2026 | 75.00 | 76.90 | 75.00 | 76.90 | 76.90 | -1.73% | 13,200 |
| Jun 5, 2026 | 79.00 | 79.00 | 78.00 | 78.25 | 78.25 | -4.11% | 4,800 |
| Jun 3, 2026 | 81.50 | 81.70 | 81.50 | 81.60 | 81.60 | 0.68% | 4,800 |
| Jun 2, 2026 | 81.00 | 82.20 | 81.00 | 81.05 | 81.05 | -4.70% | 6,000 |
| Jun 1, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -4.44% | 1,200 |
| May 29, 2026 | 85.05 | 90.40 | 85.05 | 89.00 | 89.00 | -0.56% | 10,800 |
| May 27, 2026 | 88.55 | 89.50 | 88.50 | 89.50 | 89.50 | 0.56% | 3,600 |
| May 25, 2026 | 89.05 | 89.05 | 88.20 | 89.00 | 89.00 | 0.91% | 7,200 |
| May 21, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.97% | 1,200 |
| May 20, 2026 | 91.00 | 91.00 | 90.00 | 90.90 | 90.90 | -0.11% | 4,800 |
| May 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1,200 |
| May 18, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 6,000 |
| May 15, 2026 | 90.10 | 92.90 | 89.00 | 89.00 | 89.00 | -1.22% | 7,200 |
| May 14, 2026 | 90.70 | 90.70 | 89.05 | 90.10 | 90.10 | -0.66% | 4,800 |