Marco Cables & Conductors Limited (NSE:MARCO)
India · Delayed Price · Currency is INR 33.50
-1.00 (-2.90%)
Jul 27, 2026, 9:28 AM IST
Marco Cables & Conductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 35.30 | 35.30 | 34.50 | 34.50 | 34.50 | 5.18% | 3,000 |
| Jul 23, 2026 | 32.75 | 32.80 | 32.75 | 32.80 | 32.80 | - | 4,500 |
| Jul 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1,500 |
| Jul 20, 2026 | 32.00 | 33.50 | 32.00 | 32.80 | 32.80 | 2.50% | 9,000 |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 3,000 |
| Jul 16, 2026 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | -4.76% | 7,500 |
| Jul 15, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -5.83% | 4,500 |
| Jul 13, 2026 | 33.60 | 33.60 | 33.20 | 33.45 | 33.45 | -0.45% | 4,500 |
| Jul 10, 2026 | 32.55 | 33.60 | 31.60 | 33.60 | 33.60 | 6.50% | 4,500 |
| Jul 9, 2026 | 29.65 | 31.80 | 29.60 | 31.55 | 31.55 | 8.05% | 18,000 |
| Jul 8, 2026 | 28.05 | 29.20 | 28.05 | 29.20 | 29.20 | -6.41% | 9,000 |
| Jul 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | 1,500 |
| Jul 3, 2026 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | 1.13% | 3,000 |
| Jul 2, 2026 | 30.50 | 31.30 | 30.50 | 30.90 | 30.90 | 1.15% | 3,000 |
| Jul 1, 2026 | 30.75 | 30.75 | 30.55 | 30.55 | 30.55 | - | 3,000 |
| Jun 29, 2026 | 30.10 | 30.90 | 30.00 | 30.55 | 30.55 | -1.45% | 6,000 |
| Jun 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 1,500 |
| Jun 24, 2026 | 29.60 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 19,500 |
| Jun 23, 2026 | 29.55 | 31.00 | 29.55 | 31.00 | 31.00 | -0.32% | 10,500 |
| Jun 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | 1,500 |
| Jun 19, 2026 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | 1.31% | 10,500 |
| Jun 17, 2026 | 31.20 | 31.45 | 30.55 | 30.60 | 30.60 | -4.23% | 9,000 |
| Jun 15, 2026 | 31.50 | 32.80 | 31.50 | 31.95 | 31.95 | 1.43% | 4,500 |
| Jun 12, 2026 | 31.50 | 31.60 | 29.70 | 31.50 | 31.50 | - | 7,500 |
| Jun 10, 2026 | 33.00 | 33.00 | 31.50 | 31.50 | 31.50 | -4.55% | 7,500 |
| Jun 9, 2026 | 34.45 | 34.45 | 32.95 | 33.00 | 33.00 | 0.15% | 7,500 |
| Jun 8, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.60% | 1,500 |
| Jun 5, 2026 | 31.65 | 33.15 | 31.65 | 33.15 | 33.15 | 1.07% | 3,000 |
| Jun 4, 2026 | 31.55 | 33.55 | 31.55 | 32.80 | 32.80 | -2.24% | 9,000 |
| Jun 3, 2026 | 34.50 | 34.50 | 31.80 | 33.55 | 33.55 | -2.75% | 15,000 |
| Jun 2, 2026 | 34.00 | 34.50 | 33.50 | 34.50 | 34.50 | -0.43% | 6,000 |
| Jun 1, 2026 | 36.95 | 36.95 | 34.55 | 34.65 | 34.65 | -3.62% | 9,000 |
| May 29, 2026 | 34.10 | 35.95 | 34.10 | 35.95 | 35.95 | 2.13% | 9,000 |
| May 27, 2026 | 36.50 | 36.50 | 35.20 | 35.20 | 35.20 | -4.61% | 3,000 |
| May 25, 2026 | 35.25 | 36.95 | 35.25 | 36.90 | 36.90 | 4.09% | 9,000 |
| May 22, 2026 | 35.55 | 35.55 | 33.75 | 35.45 | 35.45 | - | 6,000 |
| May 21, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.14% | 3,000 |
| May 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 4,500 |
| May 19, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 0.28% | 9,000 |
| May 18, 2026 | 35.30 | 36.00 | 34.00 | 35.10 | 35.10 | -14.70% | 28,500 |
| May 15, 2026 | 42.00 | 42.00 | 41.15 | 41.15 | 41.15 | 0.37% | 4,500 |
| May 14, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 3.80% | 16,500 |
| May 13, 2026 | 41.00 | 41.95 | 39.50 | 39.50 | 39.50 | -3.66% | 4,500 |
| May 12, 2026 | 44.50 | 44.50 | 41.00 | 41.00 | 41.00 | -5.75% | 9,000 |
| May 11, 2026 | 38.85 | 43.50 | 38.85 | 43.50 | 43.50 | 11.83% | 12,000 |
| May 8, 2026 | 39.00 | 39.00 | 38.80 | 38.90 | 38.90 | -3.83% | 6,000 |
| May 7, 2026 | 39.80 | 40.85 | 39.15 | 40.45 | 40.45 | 4.52% | 12,000 |
| May 6, 2026 | 39.50 | 39.50 | 38.70 | 38.70 | 38.70 | -2.15% | 3,000 |
| May 5, 2026 | 38.50 | 39.65 | 38.45 | 39.55 | 39.55 | 1.41% | 13,500 |
| May 4, 2026 | 36.50 | 39.50 | 36.50 | 39.00 | 39.00 | 2.63% | 12,000 |