Marco Cables & Conductors Limited (NSE:MARCO)
India · Delayed Price · Currency is INR 29.00
+0.10 (0.35%)
Oct 7, 2026, 3:13 PM IST
Marco Cables & Conductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 0.35% | 4,500 |
| Oct 6, 2026 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | -0.34% | 4,500 |
| Oct 5, 2026 | 30.95 | 30.95 | 29.00 | 29.00 | 29.00 | -3.17% | 7,500 |
| Sep 30, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.39% | 1,500 |
| Sep 29, 2026 | 30.85 | 30.85 | 28.65 | 29.25 | 29.25 | 3.72% | 25,500 |
| Sep 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | 1,500 |
| Sep 25, 2026 | 29.20 | 30.00 | 29.00 | 30.00 | 30.00 | 1.01% | 6,000 |
| Sep 24, 2026 | 29.45 | 29.70 | 29.40 | 29.70 | 29.70 | 1.19% | 4,500 |
| Sep 23, 2026 | 28.00 | 29.35 | 28.00 | 29.35 | 29.35 | 2.98% | 9,000 |
| Sep 22, 2026 | 29.50 | 29.50 | 28.45 | 28.50 | 28.50 | 2.33% | 19,500 |
| Sep 21, 2026 | 29.50 | 29.50 | 27.50 | 27.85 | 27.85 | -6.23% | 24,000 |
| Sep 18, 2026 | 29.70 | 29.70 | 29.50 | 29.70 | 29.70 | 0.85% | 7,500 |
| Sep 17, 2026 | 30.20 | 30.70 | 29.20 | 29.45 | 29.45 | -2.48% | 16,500 |
| Sep 16, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 0.67% | 6,000 |
| Sep 15, 2026 | 31.80 | 31.80 | 28.50 | 30.00 | 30.00 | -4.76% | 16,500 |
| Sep 11, 2026 | 31.25 | 31.75 | 31.25 | 31.50 | 31.50 | 1.29% | 6,000 |
| Sep 10, 2026 | 30.95 | 31.35 | 30.85 | 31.10 | 31.10 | -1.27% | 13,500 |
| Sep 8, 2026 | 30.80 | 31.65 | 30.80 | 31.50 | 31.50 | 1.78% | 12,000 |
| Sep 7, 2026 | 31.30 | 31.90 | 30.15 | 30.95 | 30.95 | -0.64% | 33,000 |
| Sep 4, 2026 | 32.80 | 32.80 | 31.15 | 31.15 | 31.15 | -3.26% | 12,000 |
| Sep 3, 2026 | 33.55 | 33.55 | 30.30 | 32.20 | 32.20 | -4.45% | 18,000 |
| Sep 2, 2026 | 36.95 | 36.95 | 32.00 | 33.70 | 33.70 | -8.42% | 27,000 |
| Sep 1, 2026 | 33.85 | 36.90 | 33.85 | 36.80 | 36.80 | 8.24% | 18,000 |
| Aug 31, 2026 | 31.85 | 34.00 | 30.75 | 34.00 | 34.00 | 6.58% | 18,000 |
| Aug 26, 2026 | 33.60 | 33.60 | 31.05 | 31.90 | 31.90 | -4.63% | 10,500 |
| Aug 25, 2026 | 32.05 | 33.45 | 32.00 | 33.45 | 33.45 | -0.15% | 6,000 |
| Aug 24, 2026 | 32.50 | 33.50 | 32.20 | 33.50 | 33.50 | 3.08% | 7,500 |
| Aug 21, 2026 | 31.50 | 32.50 | 31.00 | 32.50 | 32.50 | 3.17% | 19,500 |
| Aug 20, 2026 | 31.50 | 31.50 | 30.00 | 31.50 | 31.50 | -1.25% | 7,500 |
| Aug 18, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.16% | 1,500 |
| Aug 17, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 3,000 |
| Aug 14, 2026 | 31.25 | 31.95 | 31.25 | 31.95 | 31.95 | 5.79% | 4,500 |
| Aug 13, 2026 | 33.85 | 33.85 | 30.05 | 30.20 | 30.20 | -4.13% | 19,500 |
| Aug 12, 2026 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | 4.48% | 3,000 |
| Aug 11, 2026 | 31.05 | 31.05 | 30.10 | 30.15 | 30.15 | -5.63% | 4,500 |
| Aug 10, 2026 | 32.00 | 32.25 | 30.70 | 31.95 | 31.95 | -4.63% | 12,000 |
| Aug 7, 2026 | 31.00 | 33.50 | 31.00 | 33.50 | 33.50 | 8.06% | 10,500 |
| Aug 5, 2026 | 31.05 | 31.05 | 29.65 | 31.00 | 31.00 | -2.97% | 7,500 |
| Aug 4, 2026 | 30.90 | 31.95 | 30.90 | 31.95 | 31.95 | 3.23% | 6,000 |
| Aug 3, 2026 | 30.10 | 30.95 | 30.10 | 30.95 | 30.95 | 3.17% | 3,000 |
| Jul 31, 2026 | 30.30 | 30.30 | 29.80 | 30.00 | 30.00 | -2.76% | 6,000 |
| Jul 30, 2026 | 30.50 | 31.35 | 30.00 | 30.85 | 30.85 | -6.23% | 12,000 |
| Jul 27, 2026 | 33.50 | 33.50 | 32.90 | 32.90 | 32.90 | -4.64% | 4,500 |
| 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 |