Marco Cables & Conductors Limited (NSE:MARCO)
India · Delayed Price · Currency is INR 31.15
-1.05 (-3.26%)
Sep 4, 2026, 12:31 PM IST
Marco Cables & Conductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |