Marc Technocrats Limited (NSE:MARC)
India · Delayed Price · Currency is INR 89.00
-0.50 (-0.56%)
At close: May 29, 2026
Marc Technocrats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 92.60 | 92.60 | 90.70 | 90.70 | 90.70 | -2.05% | 4,800 |
| May 12, 2026 | 92.50 | 92.65 | 88.25 | 92.60 | 92.60 | 4.93% | 45,600 |
| May 11, 2026 | 92.80 | 92.80 | 88.20 | 88.25 | 88.25 | -4.90% | 6,000 |
| May 8, 2026 | 92.40 | 93.05 | 90.55 | 92.80 | 92.80 | 0.05% | 18,000 |
| May 7, 2026 | 91.90 | 94.00 | 90.00 | 92.75 | 92.75 | 2.37% | 50,400 |
| May 6, 2026 | 92.85 | 93.40 | 89.00 | 90.60 | 90.60 | -0.38% | 60,000 |
| May 5, 2026 | 93.40 | 93.40 | 84.70 | 90.95 | 90.95 | 2.02% | 64,800 |
| May 4, 2026 | 81.05 | 89.20 | 81.05 | 89.15 | 89.15 | 4.82% | 10,800 |
| Apr 30, 2026 | 81.60 | 89.00 | 81.60 | 85.05 | 85.05 | -0.18% | 7,200 |
| Apr 29, 2026 | 87.00 | 87.00 | 84.50 | 85.20 | 85.20 | -3.18% | 15,600 |
| Apr 28, 2026 | 91.20 | 91.20 | 87.80 | 88.00 | 88.00 | -4.19% | 10,800 |
| Apr 27, 2026 | 93.00 | 93.00 | 90.00 | 91.85 | 91.85 | -1.13% | 26,400 |
| Apr 24, 2026 | 93.00 | 93.45 | 89.00 | 92.90 | 92.90 | 4.38% | 139,200 |
| Apr 23, 2026 | 82.00 | 89.25 | 81.00 | 89.00 | 89.00 | 4.71% | 99,600 |
| Apr 22, 2026 | 84.95 | 85.00 | 79.25 | 85.00 | 85.00 | 2.84% | 18,000 |
| Apr 21, 2026 | 82.30 | 82.70 | 77.10 | 82.65 | 82.65 | 4.89% | 85,200 |
| Apr 20, 2026 | 77.00 | 79.50 | 74.10 | 78.80 | 78.80 | 4.03% | 34,800 |
| Apr 17, 2026 | 75.00 | 75.75 | 72.65 | 75.75 | 75.75 | 4.99% | 28,800 |
| Apr 16, 2026 | 71.65 | 72.65 | 71.65 | 72.15 | 72.15 | 4.26% | 27,600 |
| Apr 15, 2026 | 68.90 | 69.20 | 68.90 | 69.20 | 69.20 | 4.93% | 8,400 |
| Apr 13, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.57% | 1,200 |
| Apr 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.05% | 1,200 |
| Apr 9, 2026 | 68.20 | 68.40 | 68.20 | 68.40 | 68.40 | -1.44% | 3,600 |
| Apr 8, 2026 | 65.25 | 70.10 | 65.25 | 69.40 | 69.40 | 10.69% | 61,200 |
| Apr 7, 2026 | 58.00 | 63.60 | 58.00 | 62.70 | 62.70 | -1.26% | 16,800 |
| Apr 6, 2026 | 62.00 | 66.00 | 62.00 | 63.50 | 63.50 | 2.42% | 19,200 |
| Apr 2, 2026 | 61.65 | 62.00 | 61.65 | 62.00 | 62.00 | 2.23% | 3,600 |
| Apr 1, 2026 | 60.35 | 61.15 | 60.15 | 60.65 | 60.65 | -0.74% | 6,000 |
| Mar 30, 2026 | 62.00 | 62.00 | 60.40 | 61.10 | 61.10 | -1.45% | 14,400 |
| Mar 27, 2026 | 64.20 | 64.20 | 60.10 | 62.00 | 62.00 | -4.02% | 27,600 |
| Mar 25, 2026 | 64.45 | 66.00 | 64.00 | 64.60 | 64.60 | 0.31% | 14,400 |
| Mar 24, 2026 | 64.05 | 64.95 | 64.00 | 64.40 | 64.40 | 0.94% | 34,800 |
| Mar 23, 2026 | 62.50 | 65.75 | 62.50 | 63.80 | 63.80 | -0.70% | 14,400 |
| Mar 20, 2026 | 64.50 | 64.50 | 64.25 | 64.25 | 64.25 | 0.47% | 2,400 |
| Mar 19, 2026 | 63.90 | 65.00 | 63.90 | 63.95 | 63.95 | -0.08% | 19,200 |
| Mar 18, 2026 | 64.50 | 66.00 | 63.55 | 64.00 | 64.00 | -1.08% | 19,200 |
| Mar 17, 2026 | 64.90 | 70.80 | 64.35 | 64.70 | 64.70 | 2.45% | 61,200 |
| Mar 16, 2026 | 63.05 | 64.50 | 63.05 | 63.15 | 63.15 | 0.16% | 19,200 |
| Mar 13, 2026 | 63.50 | 63.55 | 62.70 | 63.05 | 63.05 | -2.85% | 10,800 |
| Mar 12, 2026 | 63.00 | 64.90 | 63.00 | 64.90 | 64.90 | 2.20% | 3,600 |