Marco Cables & Conductors Limited (NSE:MARCO)
India · Delayed Price · Currency is INR 36.90
0.00 (0.00%)
May 25, 2026, 11:23 AM IST
Marco Cables & Conductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -5.00% | 4,500 |
| Apr 29, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | - | 3,000 |
| Apr 28, 2026 | 40.90 | 40.90 | 40.00 | 40.00 | 40.00 | -2.32% | 9,000 |
| Apr 27, 2026 | 39.70 | 40.95 | 38.60 | 40.95 | 40.95 | 3.15% | 16,500 |
| Apr 24, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.61% | 1,500 |
| Apr 23, 2026 | 40.90 | 40.95 | 39.20 | 40.35 | 40.35 | -1.59% | 6,000 |
| Apr 22, 2026 | 38.15 | 41.00 | 38.10 | 41.00 | 41.00 | -0.36% | 13,500 |
| Apr 21, 2026 | 41.00 | 41.30 | 39.00 | 41.15 | 41.15 | 2.62% | 16,500 |
| Apr 20, 2026 | 39.05 | 40.10 | 39.05 | 40.10 | 40.10 | 2.69% | 13,500 |
| Apr 17, 2026 | 40.10 | 40.10 | 39.00 | 39.05 | 39.05 | -2.74% | 6,000 |
| Apr 15, 2026 | 39.00 | 40.50 | 37.65 | 40.15 | 40.15 | 5.38% | 27,000 |
| Apr 13, 2026 | 37.85 | 38.10 | 37.70 | 38.10 | 38.10 | -0.52% | 7,500 |
| Apr 10, 2026 | 37.95 | 38.30 | 37.95 | 38.30 | 38.30 | 0.92% | 3,000 |
| Apr 9, 2026 | 36.95 | 38.00 | 35.50 | 37.95 | 37.95 | -0.39% | 15,000 |
| Apr 8, 2026 | 35.15 | 38.15 | 35.15 | 38.10 | 38.10 | 7.32% | 7,500 |
| Apr 7, 2026 | 36.20 | 36.75 | 35.05 | 35.50 | 35.50 | 2.60% | 31,500 |
| Apr 6, 2026 | 33.05 | 36.50 | 33.05 | 34.60 | 34.60 | 4.69% | 33,000 |
| Apr 2, 2026 | 34.25 | 34.25 | 30.15 | 33.05 | 33.05 | 1.69% | 7,500 |
| Apr 1, 2026 | 30.80 | 32.50 | 30.80 | 32.50 | 32.50 | 12.26% | 12,000 |
| Mar 30, 2026 | 29.40 | 29.40 | 26.60 | 28.95 | 28.95 | -1.03% | 19,500 |
| Mar 27, 2026 | 29.50 | 29.50 | 28.55 | 29.25 | 29.25 | -11.23% | 21,000 |
| Mar 25, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 1,500 |
| Mar 24, 2026 | 31.85 | 33.50 | 31.00 | 32.95 | 32.95 | 3.29% | 6,000 |
| Mar 23, 2026 | 33.40 | 33.95 | 29.60 | 31.90 | 31.90 | -6.45% | 12,000 |
| Mar 18, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 3,000 |
| Mar 17, 2026 | 38.75 | 38.75 | 34.10 | 34.10 | 34.10 | 1.79% | 13,500 |
| Mar 16, 2026 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 2.45% | 4,500 |
| Mar 13, 2026 | 31.10 | 35.15 | 28.15 | 32.70 | 32.70 | 0.62% | 22,500 |
| Mar 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -5.52% | 3,000 |
| Mar 11, 2026 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | -2.96% | 4,500 |
| Mar 10, 2026 | 33.45 | 35.50 | 31.50 | 35.45 | 35.45 | 7.42% | 10,500 |
| Mar 9, 2026 | 30.00 | 33.00 | 29.35 | 33.00 | 33.00 | - | 19,500 |
| Mar 6, 2026 | 33.00 | 33.50 | 32.00 | 33.00 | 33.00 | - | 19,500 |
| Mar 5, 2026 | 31.00 | 35.40 | 31.00 | 33.00 | 33.00 | 11.86% | 27,000 |