Marco Cables & Conductors Limited (NSE:MARCO)
India · Delayed Price · Currency is INR 32.00
-1.00 (-3.03%)
Mar 6, 2026, 11:58 AM IST
Marco Cables & Conductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.00 | 35.40 | 31.00 | 33.00 | 33.00 | 11.86% | 27,000 |
| Mar 4, 2026 | 29.10 | 29.50 | 28.40 | 29.50 | 29.50 | -4.84% | 9,000 |
| Mar 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.62% | 1,500 |
| Feb 27, 2026 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | - | 3,000 |
| Feb 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 3,000 |
| Feb 25, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,500 |
| Feb 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% | 6,000 |
| Feb 23, 2026 | 33.60 | 33.70 | 32.35 | 32.65 | 32.65 | -7.77% | 15,000 |
| Feb 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1,500 |
| Feb 19, 2026 | 33.00 | 35.40 | 33.00 | 35.40 | 35.40 | 7.11% | 13,500 |
| Feb 18, 2026 | 31.90 | 33.40 | 31.90 | 33.05 | 33.05 | 3.61% | 24,000 |
| Feb 17, 2026 | 29.50 | 31.90 | 29.50 | 31.90 | 31.90 | 8.87% | 13,500 |
| Feb 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 3,000 |
| Feb 13, 2026 | 29.55 | 29.55 | 29.10 | 29.30 | 29.30 | -3.93% | 3,000 |
| Feb 12, 2026 | 30.00 | 30.50 | 29.55 | 30.50 | 30.50 | 2.01% | 10,500 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.60 | 29.90 | 29.90 | -1.81% | 15,000 |
| Feb 10, 2026 | 28.80 | 30.45 | 28.80 | 30.45 | 30.45 | 1.33% | 6,000 |
| Feb 9, 2026 | 30.95 | 31.45 | 30.00 | 30.05 | 30.05 | 0.33% | 9,000 |
| Feb 5, 2026 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | 1.70% | 3,000 |
| Feb 4, 2026 | 28.65 | 29.50 | 27.10 | 29.45 | 29.45 | -2.32% | 10,500 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.00 | 30.15 | 30.15 | 5.05% | 6,000 |
| Feb 2, 2026 | 29.85 | 29.90 | 28.70 | 28.70 | 28.70 | -4.17% | 7,500 |
| Feb 1, 2026 | 28.85 | 30.50 | 28.85 | 29.95 | 29.95 | 9.71% | 16,500 |
| Jan 30, 2026 | 28.60 | 28.60 | 26.75 | 27.30 | 27.30 | -4.21% | 49,500 |
| Jan 29, 2026 | 30.05 | 31.00 | 28.00 | 28.50 | 28.50 | -5.47% | 39,000 |
| Jan 28, 2026 | 32.20 | 32.50 | 30.10 | 30.15 | 30.15 | -8.50% | 40,500 |
| Jan 27, 2026 | 33.75 | 33.75 | 31.00 | 32.95 | 32.95 | -1.93% | 13,500 |
| 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 |