Marico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	783.05	783.90	770.80	778.00	778.00	-0.92%	1,743,703
Mar 6, 2026	779.80	790.60	776.50	785.25	785.25	0.82%	2,431,135
Mar 5, 2026	772.20	782.95	769.80	778.85	778.85	0.91%	1,014,521
Mar 4, 2026	782.10	785.95	768.90	771.85	771.85	-0.94%	1,179,796
Mar 2, 2026	770.10	789.20	769.80	779.15	779.15	-1.20%	752,861
Feb 27, 2026	805.75	807.90	786.75	788.65	788.65	-2.12%	2,505,181
Feb 26, 2026	808.00	809.85	798.80	805.75	805.75	-0.07%	829,778
Feb 25, 2026	810.35	811.60	801.75	806.35	806.35	-0.49%	1,360,182
Feb 24, 2026	802.55	813.50	801.00	810.35	810.35	1.11%	1,949,882
Feb 23, 2026	795.00	804.95	787.20	801.45	801.45	1.68%	1,445,444
Feb 20, 2026	779.40	793.60	775.15	788.20	788.20	1.03%	974,730
Feb 19, 2026	795.95	800.00	776.10	780.15	780.15	-1.99%	1,689,988
Feb 18, 2026	774.60	798.00	773.60	795.95	795.95	2.76%	2,437,994
Feb 17, 2026	773.70	776.75	770.85	774.60	774.60	0.23%	684,887
Feb 16, 2026	762.55	774.00	757.00	772.85	772.85	1.67%	731,192
Feb 13, 2026	769.00	771.85	757.85	760.15	760.15	-1.36%	966,405
Feb 12, 2026	770.40	773.15	768.10	770.65	770.65	0.03%	1,374,355
Feb 11, 2026	765.60	772.25	762.70	770.40	770.40	0.73%	1,100,783
Feb 10, 2026	755.70	766.20	749.40	764.85	764.85	1.32%	1,514,663
Feb 9, 2026	758.00	758.00	751.10	754.85	754.85	0.28%	1,609,570
Feb 6, 2026	752.20	753.35	740.60	752.75	752.75	0.59%	1,737,323
Feb 5, 2026	738.00	749.65	731.50	748.30	748.30	2.03%	2,400,386
Feb 4, 2026	731.85	741.35	724.65	733.40	733.40	0.08%	1,287,885
Feb 3, 2026	735.00	742.65	722.85	732.85	732.85	1.45%	2,982,558
Feb 2, 2026	725.00	726.35	708.30	722.40	722.40	0.24%	3,074,659
Feb 1, 2026	733.30	734.50	716.80	720.65	720.65	-1.25%	574,440
Jan 30, 2026	725.00	735.00	719.05	729.80	729.80	-0.02%	4,195,864
Jan 29, 2026	734.00	735.85	725.10	729.95	729.95	-0.91%	1,159,830
Jan 28, 2026	754.00	756.00	721.35	736.65	736.65	-1.23%	5,105,125
Jan 27, 2026	752.70	752.70	741.05	745.80	745.80	0.65%	2,681,953
Jan 23, 2026	751.75	754.00	738.85	740.95	740.95	-1.44%	1,755,248
Jan 22, 2026	750.00	757.45	747.00	751.75	751.75	0.51%	2,527,936
Jan 21, 2026	748.05	752.70	740.60	747.95	747.95	-0.21%	1,338,880
Jan 20, 2026	762.00	762.90	746.75	749.55	749.55	-1.45%	1,100,332
Jan 19, 2026	760.00	765.05	752.65	760.60	760.60	0.06%	1,167,269
Jan 16, 2026	758.15	764.30	749.80	760.15	760.15	1.38%	2,731,620
Jan 14, 2026	753.15	758.40	747.10	749.80	749.80	-0.83%	720,895
Jan 13, 2026	756.90	760.50	751.70	756.05	756.05	-0.02%	1,397,021
Jan 12, 2026	753.45	757.60	748.85	756.20	756.20	0.36%	1,042,221
Jan 9, 2026	758.80	764.70	751.80	753.45	753.45	-0.71%	1,127,242
Jan 8, 2026	773.55	773.55	756.35	758.80	758.80	-1.94%	3,203,911
Jan 7, 2026	776.00	779.15	771.50	773.80	773.80	-0.67%	2,185,434
Jan 6, 2026	776.00	780.00	767.05	779.05	779.05	0.78%	1,894,536
Jan 5, 2026	768.00	775.20	752.50	773.05	773.05	2.02%	2,638,604
Jan 2, 2026	760.45	765.25	751.20	757.75	757.75	-0.36%	933,700
Jan 1, 2026	755.00	762.85	746.00	760.45	760.45	1.31%	710,787
Dec 31, 2025	740.50	752.70	737.70	750.60	750.60	1.56%	578,363
Dec 30, 2025	753.40	753.60	736.35	739.10	739.10	-1.86%	3,422,069
Dec 29, 2025	745.00	755.00	743.00	753.10	753.10	1.32%	1,469,144
Dec 26, 2025	735.05	746.50	732.70	743.30	743.30	1.16%	996,756