Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 740.95
-10.80 (-1.44%)
At close: Jan 23, 2026
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 739.00 | 740.25 | 731.05 | 734.75 | 734.75 | -0.35% | 921,626 |
| Dec 23, 2025 | 739.70 | 739.95 | 727.70 | 737.35 | 737.35 | -0.26% | 1,215,107 |
| Dec 22, 2025 | 741.20 | 743.45 | 737.50 | 739.25 | 739.25 | -0.26% | 1,844,499 |
| Dec 19, 2025 | 743.45 | 743.50 | 732.60 | 741.20 | 741.20 | -0.17% | 1,082,044 |
| Dec 18, 2025 | 743.55 | 743.55 | 733.90 | 742.45 | 742.45 | 0.58% | 1,076,550 |
| Dec 17, 2025 | 738.00 | 741.35 | 734.10 | 738.15 | 738.15 | -0.09% | 877,616 |
| Dec 16, 2025 | 740.00 | 750.60 | 736.25 | 738.80 | 738.80 | 0.16% | 1,942,539 |
| Dec 15, 2025 | 729.60 | 738.75 | 722.00 | 737.65 | 737.65 | 1.46% | 1,525,769 |
| Dec 12, 2025 | 726.95 | 728.00 | 718.70 | 727.05 | 727.05 | 0.32% | 1,794,314 |
| Dec 11, 2025 | 724.75 | 730.30 | 719.10 | 724.70 | 724.70 | -0.01% | 1,627,878 |
| Dec 10, 2025 | 730.50 | 735.55 | 721.55 | 724.75 | 724.75 | -0.79% | 1,196,695 |
| Dec 9, 2025 | 725.00 | 735.00 | 722.40 | 730.50 | 730.50 | 0.16% | 1,120,548 |
| Dec 8, 2025 | 737.80 | 739.50 | 726.10 | 729.30 | 729.30 | -1.00% | 2,300,562 |
| Dec 5, 2025 | 716.00 | 737.80 | 713.05 | 736.65 | 736.65 | 3.08% | 2,651,174 |
| Dec 4, 2025 | 711.80 | 715.55 | 707.25 | 714.65 | 714.65 | 0.56% | 1,425,940 |
| Dec 3, 2025 | 717.90 | 719.65 | 708.50 | 710.65 | 710.65 | -0.93% | 1,403,587 |
| Dec 2, 2025 | 720.50 | 724.10 | 713.05 | 717.35 | 717.35 | -0.22% | 2,439,574 |
| Dec 1, 2025 | 717.70 | 721.35 | 711.05 | 718.95 | 718.95 | 0.22% | 2,277,267 |
| Nov 28, 2025 | 727.40 | 728.90 | 715.00 | 717.40 | 717.40 | -1.37% | 1,314,458 |
| Nov 27, 2025 | 736.40 | 738.50 | 720.55 | 727.40 | 727.40 | -0.91% | 1,934,840 |
| Nov 26, 2025 | 731.05 | 737.50 | 727.40 | 734.10 | 734.10 | 0.38% | 1,984,835 |
| Nov 25, 2025 | 735.00 | 736.15 | 728.00 | 731.35 | 731.35 | -0.63% | 968,184 |
| Nov 24, 2025 | 740.90 | 742.90 | 730.35 | 735.95 | 735.95 | -0.53% | 4,028,756 |
| Nov 21, 2025 | 733.35 | 743.00 | 733.00 | 739.90 | 739.90 | 0.51% | 1,754,099 |
| Nov 20, 2025 | 748.00 | 751.90 | 733.35 | 736.15 | 736.15 | -1.60% | 1,605,550 |
| Nov 19, 2025 | 753.90 | 756.40 | 745.85 | 748.15 | 748.15 | -1.10% | 2,500,810 |
| Nov 18, 2025 | 757.95 | 765.30 | 753.05 | 756.45 | 756.45 | -0.56% | 2,300,354 |
| Nov 17, 2025 | 753.50 | 764.65 | 750.20 | 760.70 | 760.70 | 2.98% | 3,726,013 |
| Nov 14, 2025 | 722.00 | 741.85 | 712.40 | 738.70 | 738.70 | 2.31% | 2,572,321 |
| Nov 13, 2025 | 720.95 | 727.15 | 718.00 | 722.00 | 722.00 | 0.15% | 698,548 |
| Nov 12, 2025 | 713.50 | 725.10 | 706.75 | 720.95 | 720.95 | 1.12% | 2,394,231 |