Marico Limited (NSE:MARICO)
India flag India · Delayed Price · Currency is INR
711.20
+1.40 (0.20%)
Aug 1, 2025, 3:29 PM IST

Marico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025707.10724.95707.10711.20711.200.20%2,791,162
Jul 31, 2025700.00714.35699.00709.80709.800.96%2,682,802
Jul 30, 2025698.15705.65696.15703.05703.050.69%2,091,790
Jul 29, 2025696.00701.30691.50698.20698.20-0.03%2,285,806
Jul 28, 2025694.30709.80690.20698.40698.400.64%1,956,621
Jul 25, 2025705.65707.05691.50693.95693.95-1.83%937,078
Jul 24, 2025720.00723.80701.00706.90706.90-1.90%888,831
Jul 23, 2025718.90722.10711.70720.60720.600.59%1,226,308
Jul 22, 2025720.00724.55714.95716.35716.35-0.19%1,717,457
Jul 21, 2025720.20726.50712.80717.70717.70-0.35%2,355,411
Jul 18, 2025733.30734.10719.10720.20720.20-1.79%554,526
Jul 17, 2025732.90738.40731.95733.30733.300.23%1,114,793
Jul 16, 2025745.00745.00729.35731.65731.65-1.16%1,250,246
Jul 15, 2025727.90742.20726.25740.20740.201.68%1,267,255
Jul 14, 2025730.70731.85722.60728.00728.000.32%1,403,107
Jul 11, 2025728.20735.00722.55725.65725.65-0.18%1,263,356
Jul 10, 2025735.00735.00725.30726.95726.95-0.47%1,174,052
Jul 9, 2025730.30732.20721.05730.35730.350.33%2,447,741
Jul 8, 2025730.00734.40725.85727.95727.95-0.19%1,764,146
Jul 7, 2025728.95739.00727.30729.35729.350.10%2,641,977
Jul 4, 2025735.00744.45725.20728.60728.602.14%6,030,354
Jul 3, 2025713.20717.75707.15713.35713.350.13%2,125,636
Jul 2, 2025717.05719.10705.35712.40712.40-0.68%2,521,750
Jul 1, 2025723.95729.00710.50717.30717.30-0.70%1,202,600
Jun 30, 2025729.45730.95718.00722.35722.35-1.27%1,618,205
Jun 27, 2025728.00735.70724.45731.65731.650.74%4,329,253
Jun 26, 2025705.80727.90705.80726.25726.253.03%3,673,197
Jun 25, 2025708.90712.00703.60704.90704.900.20%3,216,401
Jun 24, 2025699.15705.70695.00703.50703.501.38%1,250,576
Jun 23, 2025691.00699.00687.55693.90693.900.09%1,200,845
Jun 20, 2025690.60696.80687.00693.30693.300.39%2,558,526
Jun 19, 2025694.00695.50687.40690.60690.600.13%973,270
Jun 18, 2025686.85694.60686.25689.70689.700.41%1,810,324
Jun 17, 2025692.00696.40684.20686.85686.85-0.57%2,159,490
Jun 16, 2025685.60692.25680.30690.80690.80-0.06%1,894,563
Jun 13, 2025684.80693.55681.85691.20691.20-0.18%1,359,160
Jun 12, 2025703.80705.00690.60692.45692.45-1.11%1,686,574
Jun 11, 2025699.00707.40697.40700.25700.250.23%3,560,937
Jun 10, 2025707.40708.75696.40698.65698.65-0.81%1,533,185
Jun 9, 2025700.45705.90695.10704.35704.350.82%904,800
Jun 6, 2025705.00705.75697.00698.65698.65-0.64%1,105,116
Jun 5, 2025707.05707.05699.65703.15703.150.01%1,319,022
Jun 4, 2025704.50708.45699.80703.05703.05-0.08%1,944,866
Jun 3, 2025708.80708.80699.45703.60703.60-0.11%1,738,779
Jun 2, 2025715.05718.80700.80704.35704.35-1.69%1,630,797
May 30, 2025719.40727.90711.90716.45716.45-0.97%3,894,257
May 29, 2025723.90726.00712.30723.45723.450.58%2,316,776
May 28, 2025718.10725.00713.70719.30719.300.51%2,271,957
May 27, 2025712.45717.00702.75715.65715.650.60%1,267,453
May 26, 2025704.00712.50702.35711.35711.351.50%1,994,607