Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 730.70
-8.95 (-1.21%)
Aug 22, 2025, 3:30 PM IST
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 741.65 | 742.10 | 724.65 | 730.70 | 730.70 | -1.21% | 1,579,250 |
| Aug 21, 2025 | 759.00 | 759.00 | 737.45 | 739.65 | 739.65 | -1.62% | 3,103,085 |
| Aug 20, 2025 | 727.85 | 753.40 | 717.45 | 751.85 | 751.85 | 3.28% | 2,543,319 |
| Aug 19, 2025 | 720.55 | 730.00 | 712.05 | 727.95 | 727.95 | 1.05% | 955,973 |
| Aug 18, 2025 | 725.05 | 728.70 | 714.30 | 720.40 | 720.40 | 1.39% | 1,946,107 |
| Aug 14, 2025 | 710.20 | 713.20 | 704.90 | 710.55 | 710.55 | 0.05% | 1,469,312 |
| Aug 13, 2025 | 705.05 | 711.00 | 699.25 | 710.20 | 710.20 | 0.87% | 1,291,837 |
| Aug 12, 2025 | 707.70 | 712.50 | 702.85 | 704.10 | 704.10 | -0.41% | 867,153 |
| Aug 11, 2025 | 705.80 | 710.15 | 695.20 | 707.00 | 707.00 | 0.43% | 1,145,468 |
| Aug 8, 2025 | 718.95 | 719.25 | 702.70 | 703.95 | 703.95 | -2.03% | 1,321,300 |
| Aug 7, 2025 | 712.15 | 719.90 | 707.25 | 718.55 | 718.55 | 0.55% | 977,299 |
| Aug 6, 2025 | 720.00 | 724.10 | 709.30 | 714.65 | 714.65 | -0.20% | 2,396,780 |
| Aug 5, 2025 | 730.05 | 734.85 | 707.40 | 716.05 | 716.05 | -1.00% | 3,632,435 |
| Aug 4, 2025 | 712.95 | 733.90 | 707.10 | 723.30 | 723.30 | 1.70% | 4,451,592 |
| Aug 1, 2025 | 707.10 | 724.95 | 707.10 | 711.20 | 711.20 | 0.20% | 2,791,635 |
| Jul 31, 2025 | 700.00 | 714.35 | 699.00 | 709.80 | 702.80 | 0.96% | 2,682,787 |
| Jul 30, 2025 | 698.15 | 705.65 | 696.15 | 703.05 | 696.12 | 0.69% | 2,091,790 |
| Jul 29, 2025 | 696.00 | 701.30 | 691.50 | 698.20 | 691.31 | -0.03% | 2,285,806 |
| Jul 28, 2025 | 694.30 | 709.80 | 690.20 | 698.40 | 691.51 | 0.64% | 1,956,621 |
| Jul 25, 2025 | 705.65 | 707.05 | 691.50 | 693.95 | 687.11 | -1.83% | 937,078 |
| Jul 24, 2025 | 720.00 | 723.80 | 701.00 | 706.90 | 699.93 | -1.90% | 888,831 |
| Jul 23, 2025 | 718.90 | 722.10 | 711.70 | 720.60 | 713.49 | 0.59% | 1,226,308 |
| Jul 22, 2025 | 720.00 | 724.55 | 714.95 | 716.35 | 709.29 | -0.19% | 1,717,457 |
| Jul 21, 2025 | 720.20 | 726.50 | 712.80 | 717.70 | 710.62 | -0.35% | 2,355,411 |
| Jul 18, 2025 | 733.30 | 734.10 | 719.10 | 720.20 | 713.10 | -1.79% | 554,526 |
| Jul 17, 2025 | 732.90 | 738.40 | 731.95 | 733.30 | 726.07 | 0.23% | 1,114,793 |
| Jul 16, 2025 | 745.00 | 745.00 | 729.35 | 731.65 | 724.43 | -1.16% | 1,250,246 |
| Jul 15, 2025 | 727.90 | 742.20 | 726.25 | 740.20 | 732.90 | 1.68% | 1,267,255 |
| Jul 14, 2025 | 730.70 | 731.85 | 722.60 | 728.00 | 720.82 | 0.32% | 1,403,107 |
| Jul 11, 2025 | 728.20 | 735.00 | 722.55 | 725.65 | 718.49 | -0.18% | 1,263,356 |
| Jul 10, 2025 | 735.00 | 735.00 | 725.30 | 726.95 | 719.78 | -0.47% | 1,174,052 |
| Jul 9, 2025 | 730.30 | 732.20 | 721.05 | 730.35 | 723.15 | 0.33% | 2,447,741 |
| Jul 8, 2025 | 730.00 | 734.40 | 725.85 | 727.95 | 720.77 | -0.19% | 1,764,146 |
| Jul 7, 2025 | 728.95 | 739.00 | 727.30 | 729.35 | 722.16 | 0.10% | 2,641,977 |
| Jul 4, 2025 | 735.00 | 744.45 | 725.20 | 728.60 | 721.41 | 2.14% | 6,030,354 |
| Jul 3, 2025 | 713.20 | 717.75 | 707.15 | 713.35 | 706.31 | 0.13% | 2,125,636 |
| Jul 2, 2025 | 717.05 | 719.10 | 705.35 | 712.40 | 705.37 | -0.68% | 2,521,750 |
| Jul 1, 2025 | 723.95 | 729.00 | 710.50 | 717.30 | 710.23 | -0.70% | 1,202,600 |
| Jun 30, 2025 | 729.45 | 730.95 | 718.00 | 722.35 | 715.23 | -1.27% | 1,618,205 |
| Jun 27, 2025 | 728.00 | 735.70 | 724.45 | 731.65 | 724.43 | 0.74% | 4,329,253 |
| Jun 26, 2025 | 705.80 | 727.90 | 705.80 | 726.25 | 719.09 | 3.03% | 3,673,197 |
| Jun 25, 2025 | 708.90 | 712.00 | 703.60 | 704.90 | 697.95 | 0.20% | 3,216,401 |
| Jun 24, 2025 | 699.15 | 705.70 | 695.00 | 703.50 | 696.56 | 1.38% | 1,250,576 |
| Jun 23, 2025 | 691.00 | 699.00 | 687.55 | 693.90 | 687.06 | 0.09% | 1,200,845 |
| Jun 20, 2025 | 690.60 | 696.80 | 687.00 | 693.30 | 686.46 | 0.39% | 2,558,526 |
| Jun 19, 2025 | 694.00 | 695.50 | 687.40 | 690.60 | 683.79 | 0.13% | 973,270 |
| Jun 18, 2025 | 686.85 | 694.60 | 686.25 | 689.70 | 682.90 | 0.41% | 1,810,324 |
| Jun 17, 2025 | 692.00 | 696.40 | 684.20 | 686.85 | 680.08 | -0.57% | 2,159,490 |
| Jun 16, 2025 | 685.60 | 692.25 | 680.30 | 690.80 | 683.99 | -0.06% | 1,894,563 |
| Jun 13, 2025 | 684.80 | 693.55 | 681.85 | 691.20 | 684.38 | -0.18% | 1,359,160 |