Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 753.10
+9.80 (1.32%)
At close: Dec 29, 2025
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 718.45 | 718.45 | 709.70 | 713.00 | 713.00 | -0.87% | 2,399,280 |
| Nov 10, 2025 | 713.90 | 720.90 | 710.45 | 719.25 | 719.25 | 1.08% | 337,191 |
| Nov 7, 2025 | 716.00 | 716.00 | 705.80 | 711.60 | 711.60 | -0.22% | 453,081 |
| Nov 6, 2025 | 715.00 | 720.50 | 711.20 | 713.15 | 713.15 | -0.58% | 670,236 |
| Nov 4, 2025 | 718.00 | 720.80 | 715.35 | 717.30 | 717.30 | -0.68% | 605,166 |
| Nov 3, 2025 | 716.30 | 724.90 | 716.25 | 722.20 | 722.20 | 0.31% | 713,200 |
| Oct 31, 2025 | 721.50 | 728.65 | 718.65 | 719.95 | 719.95 | -0.21% | 1,185,320 |
| Oct 30, 2025 | 720.00 | 724.70 | 717.15 | 721.50 | 721.50 | -0.04% | 1,504,657 |
| Oct 29, 2025 | 720.10 | 724.40 | 718.85 | 721.80 | 721.80 | 0.24% | 1,943,057 |
| Oct 28, 2025 | 720.10 | 730.00 | 716.00 | 720.05 | 720.05 | -0.49% | 2,259,608 |
| Oct 27, 2025 | 725.95 | 728.60 | 717.00 | 723.60 | 723.60 | -0.31% | 1,032,827 |
| Oct 24, 2025 | 724.80 | 727.90 | 713.00 | 725.85 | 725.85 | 0.14% | 1,279,440 |
| Oct 23, 2025 | 722.00 | 736.50 | 720.20 | 724.80 | 724.80 | 0.38% | 1,679,459 |
| Oct 21, 2025 | 729.10 | 729.90 | 718.00 | 722.05 | 722.05 | -0.73% | 81,792 |
| Oct 20, 2025 | 735.10 | 742.00 | 726.30 | 727.35 | 727.35 | -1.06% | 1,394,719 |
| Oct 17, 2025 | 728.50 | 739.50 | 726.95 | 735.15 | 735.15 | 1.30% | 1,707,666 |
| Oct 16, 2025 | 710.00 | 726.95 | 708.40 | 725.70 | 725.70 | 2.18% | 1,205,842 |