Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 774.65
+1.80 (0.23%)
Feb 17, 2026, 3:29 PM IST
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |