Marc Technocrats Limited (NSE:MARC)
India · Delayed Price · Currency is INR 144.95
-3.00 (-2.03%)
At close: Oct 1, 2026
Marc Technocrats Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 141.00 | 144.95 | 141.00 | 144.95 | 144.95 | -2.03% | 6,000 |
| Sep 29, 2026 | 147.90 | 148.00 | 147.90 | 147.95 | 147.95 | -0.03% | 2,400 |
| Sep 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.03% | 2,400 |
| Sep 25, 2026 | 149.95 | 152.00 | 144.10 | 148.05 | 148.05 | -1.92% | 3,600 |
| Sep 24, 2026 | 155.40 | 155.40 | 143.05 | 150.95 | 150.95 | 1.96% | 4,800 |
| Sep 23, 2026 | 156.95 | 156.95 | 148.05 | 148.05 | 148.05 | -1.60% | 4,800 |
| Sep 22, 2026 | 142.55 | 157.50 | 142.50 | 150.45 | 150.45 | 0.30% | 31,200 |
| Sep 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.78% | 2,400 |
| Sep 18, 2026 | 155.25 | 156.00 | 155.25 | 155.90 | 155.90 | -0.06% | 10,800 |
| Sep 17, 2026 | 153.80 | 159.45 | 150.00 | 156.00 | 156.00 | 3.55% | 44,400 |
| Sep 16, 2026 | 148.00 | 153.00 | 148.00 | 150.65 | 150.65 | 5.24% | 31,200 |
| Sep 11, 2026 | 142.50 | 145.00 | 142.50 | 143.15 | 143.15 | -5.20% | 9,600 |
| Sep 10, 2026 | 145.60 | 151.00 | 141.05 | 151.00 | 151.00 | 3.32% | 21,600 |
| Sep 9, 2026 | 135.00 | 149.25 | 135.00 | 146.15 | 146.15 | 4.39% | 38,400 |
| Sep 8, 2026 | 137.00 | 150.00 | 136.50 | 140.00 | 140.00 | -5.79% | 25,200 |
| Sep 1, 2026 | 144.00 | 149.80 | 144.00 | 148.60 | 148.60 | 1.09% | 14,400 |
| Aug 26, 2026 | 145.10 | 148.00 | 145.10 | 147.00 | 147.00 | 1.31% | 12,000 |
| Aug 25, 2026 | 145.00 | 145.95 | 136.00 | 145.10 | 145.10 | 1.72% | 24,000 |
| Aug 24, 2026 | 139.00 | 145.90 | 139.00 | 142.65 | 142.65 | 1.75% | 13,200 |
| Aug 21, 2026 | 136.00 | 143.50 | 135.50 | 140.20 | 140.20 | 2.75% | 9,600 |
| Aug 20, 2026 | 127.00 | 142.95 | 127.00 | 136.45 | 136.45 | 7.44% | 63,600 |
| Aug 19, 2026 | 121.10 | 129.50 | 121.10 | 127.00 | 127.00 | 4.87% | 10,800 |
| Aug 18, 2026 | 123.25 | 123.25 | 121.00 | 121.10 | 121.10 | 0.25% | 6,000 |
| Aug 17, 2026 | 123.00 | 124.00 | 120.15 | 120.80 | 120.80 | -7.08% | 14,400 |
| Aug 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,200 |
| Aug 13, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1.05% | 15,600 |
| Aug 12, 2026 | 132.10 | 132.10 | 123.00 | 128.65 | 128.65 | -2.61% | 9,600 |
| Aug 11, 2026 | 132.00 | 132.45 | 131.50 | 132.10 | 132.10 | 0.88% | 8,400 |
| Aug 10, 2026 | 134.20 | 134.20 | 130.90 | 130.95 | 130.95 | -0.15% | 13,200 |
| Aug 7, 2026 | 119.65 | 135.80 | 119.65 | 131.15 | 131.15 | 13.06% | 48,000 |
| Aug 6, 2026 | 114.55 | 117.00 | 110.35 | 116.00 | 116.00 | -1.69% | 24,000 |
| Aug 4, 2026 | 120.90 | 120.90 | 118.00 | 118.00 | 118.00 | 1.20% | 4,800 |
| Aug 3, 2026 | 116.00 | 122.00 | 116.00 | 116.60 | 116.60 | 1.17% | 14,400 |
| 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 |