Marco Cables & Conductors Limited (NSE:MARCO)
India · Delayed Price · Currency is INR 33.60
+0.60 (1.82%)
At close: Jan 23, 2026
Marco Cables & Conductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 33.30 | 33.95 | 33.30 | 33.60 | 33.60 | 1.82% | 3,000 |
| Jan 22, 2026 | 32.00 | 33.40 | 31.35 | 33.00 | 33.00 | - | 7,500 |
| Jan 21, 2026 | 33.30 | 33.30 | 32.00 | 33.00 | 33.00 | -0.90% | 9,000 |
| Jan 20, 2026 | 35.00 | 35.00 | 33.30 | 33.30 | 33.30 | -4.86% | 6,000 |
| Jan 19, 2026 | 35.00 | 35.00 | 34.55 | 35.00 | 35.00 | - | 9,000 |
| Jan 16, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.91% | 10,500 |
| Jan 13, 2026 | 36.10 | 36.10 | 35.05 | 36.05 | 36.05 | - | 6,000 |
| Jan 12, 2026 | 36.80 | 37.25 | 36.00 | 36.05 | 36.05 | 0.70% | 10,500 |
| Jan 9, 2026 | 37.10 | 37.10 | 35.00 | 35.80 | 35.80 | -3.24% | 10,500 |
| Jan 8, 2026 | 37.00 | 37.90 | 37.00 | 37.00 | 37.00 | -0.54% | 6,000 |
| Jan 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1,500 |
| Jan 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 6,000 |
| Jan 5, 2026 | 37.55 | 38.70 | 37.20 | 37.20 | 37.20 | -4.00% | 10,500 |
| Jan 2, 2026 | 38.00 | 38.75 | 38.00 | 38.75 | 38.75 | 1.97% | 4,500 |
| Dec 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 1,500 |
| Dec 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | 4,500 |
| Dec 29, 2025 | 39.00 | 39.85 | 38.55 | 39.20 | 39.20 | -2.00% | 15,000 |
| Dec 26, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | 3.36% | 9,000 |
| Dec 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -4.44% | 3,000 |
| Dec 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,500 |
| Dec 22, 2025 | 39.35 | 40.50 | 38.80 | 40.50 | 40.50 | 1.12% | 6,000 |
| Dec 18, 2025 | 39.90 | 40.95 | 39.20 | 40.05 | 40.05 | 0.38% | 6,000 |
| Dec 17, 2025 | 41.00 | 41.00 | 39.00 | 39.90 | 39.90 | -3.16% | 9,000 |
| Dec 16, 2025 | 41.40 | 41.95 | 40.00 | 41.20 | 41.20 | -0.24% | 9,000 |
| Dec 15, 2025 | 41.30 | 41.30 | 40.50 | 41.30 | 41.30 | - | 4,500 |
| Dec 12, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 6.44% | 1,500 |
| Dec 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 1,500 |
| Dec 10, 2025 | 39.00 | 40.45 | 39.00 | 40.00 | 40.00 | -1.72% | 7,500 |
| Dec 9, 2025 | 37.10 | 40.95 | 37.10 | 40.70 | 40.70 | 4.36% | 28,500 |
| Dec 8, 2025 | 38.05 | 39.00 | 37.80 | 39.00 | 39.00 | -1.89% | 7,500 |
| Dec 5, 2025 | 38.75 | 39.75 | 38.50 | 39.75 | 39.75 | - | 6,000 |
| Dec 4, 2025 | 39.70 | 40.50 | 38.75 | 39.75 | 39.75 | -2.09% | 10,500 |
| Dec 3, 2025 | 39.60 | 41.00 | 39.60 | 40.60 | 40.60 | -0.61% | 13,500 |
| Dec 2, 2025 | 41.00 | 41.00 | 40.25 | 40.85 | 40.85 | -0.97% | 10,500 |
| Dec 1, 2025 | 39.95 | 41.25 | 38.90 | 41.25 | 41.25 | 3.25% | 36,000 |
| Nov 27, 2025 | 38.60 | 40.00 | 38.40 | 39.95 | 39.95 | 2.44% | 31,500 |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.17% | 4,500 |
| Nov 25, 2025 | 38.40 | 39.30 | 38.30 | 38.55 | 38.55 | -1.91% | 13,500 |
| Nov 24, 2025 | 39.70 | 39.70 | 39.00 | 39.30 | 39.30 | -1.13% | 6,000 |
| Nov 21, 2025 | 38.95 | 39.75 | 38.50 | 39.75 | 39.75 | 2.19% | 7,500 |
| Nov 20, 2025 | 38.80 | 39.00 | 38.00 | 38.90 | 38.90 | - | 15,000 |
| Nov 19, 2025 | 38.50 | 38.90 | 37.90 | 38.90 | 38.90 | 1.04% | 4,500 |
| Nov 18, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.50 | -1.03% | 3,000 |
| Nov 17, 2025 | 37.10 | 38.90 | 37.05 | 38.90 | 38.90 | 2.37% | 16,500 |
| Nov 14, 2025 | 38.75 | 38.90 | 37.90 | 38.00 | 38.00 | -1.94% | 13,500 |
| Nov 13, 2025 | 37.50 | 38.75 | 37.50 | 38.75 | 38.75 | 1.97% | 3,000 |
| Nov 12, 2025 | 38.70 | 38.70 | 36.50 | 38.00 | 38.00 | -2.31% | 24,000 |
| Nov 11, 2025 | 39.20 | 39.85 | 38.80 | 38.90 | 38.90 | -1.77% | 22,500 |
| Nov 10, 2025 | 40.00 | 40.65 | 39.55 | 39.60 | 39.60 | -2.58% | 16,500 |
| Nov 7, 2025 | 41.00 | 41.00 | 38.00 | 40.65 | 40.65 | -0.61% | 9,000 |