Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 718.95
-3.25 (-0.45%)
Nov 4, 2025, 3:29 PM IST
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 718.00 | 720.80 | 715.35 | 717.30 | 717.30 | -0.68% | 605,194 |
| Nov 3, 2025 | 716.30 | 724.90 | 716.25 | 722.20 | 722.20 | 0.31% | 713,399 |
| Oct 31, 2025 | 721.50 | 728.65 | 718.65 | 719.95 | 719.95 | -0.21% | 1,185,321 |
| 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% | 1,944,193 |
| 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% | 1,279,764 |
| Oct 23, 2025 | 722.00 | 736.50 | 720.20 | 724.80 | 724.80 | 0.38% | 1,679,647 |
| 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% | 1,394,743 |
| 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% | 1,206,308 |
| Oct 15, 2025 | 708.25 | 713.00 | 705.20 | 710.20 | 710.20 | 0.28% | 2,960,078 |
| Oct 14, 2025 | 713.35 | 717.45 | 707.00 | 708.20 | 708.20 | -0.72% | 632,893 |
| Oct 13, 2025 | 709.90 | 716.90 | 708.45 | 713.35 | 713.35 | -0.13% | 1,598,740 |
| Oct 10, 2025 | 717.50 | 719.55 | 712.50 | 714.30 | 714.30 | -0.22% | 1,412,139 |
| Oct 9, 2025 | 706.50 | 717.85 | 704.35 | 715.85 | 715.85 | 0.71% | 1,809,556 |
| Oct 8, 2025 | 710.00 | 713.95 | 707.00 | 710.80 | 710.80 | -0.58% | 1,548,295 |
| Oct 7, 2025 | 715.95 | 721.95 | 711.25 | 714.95 | 714.95 | -0.08% | 1,865,002 |
| Oct 6, 2025 | 715.00 | 716.75 | 703.95 | 715.55 | 715.55 | 0.65% | 1,988,496 |
| Oct 3, 2025 | 700.00 | 712.75 | 697.60 | 710.95 | 710.95 | 1.31% | 1,495,780 |
| Oct 1, 2025 | 697.00 | 704.60 | 691.30 | 701.75 | 701.75 | 0.62% | 2,015,541 |
| Sep 30, 2025 | 698.70 | 702.15 | 693.50 | 697.40 | 697.40 | -0.19% | 1,891,260 |
| Sep 29, 2025 | 695.10 | 703.00 | 690.30 | 698.70 | 698.70 | 0.05% | 2,398,826 |
| Sep 26, 2025 | 703.60 | 704.75 | 695.65 | 698.35 | 698.35 | -0.75% | 2,170,636 |
| Sep 25, 2025 | 710.40 | 711.35 | 702.10 | 703.60 | 703.60 | -0.56% | 1,751,467 |
| Sep 24, 2025 | 709.00 | 713.75 | 700.05 | 707.55 | 707.55 | 0.22% | 2,131,661 |
| Sep 23, 2025 | 720.40 | 721.50 | 704.50 | 706.00 | 706.00 | -1.51% | 1,832,965 |
| Sep 22, 2025 | 720.15 | 729.15 | 714.40 | 716.85 | 716.85 | -0.46% | 1,425,908 |
| Sep 19, 2025 | 721.00 | 723.90 | 716.00 | 720.15 | 720.15 | 0.06% | 3,589,676 |
| Sep 18, 2025 | 713.80 | 724.10 | 713.40 | 719.75 | 719.75 | 1.10% | 1,972,919 |
| Sep 17, 2025 | 730.00 | 730.00 | 709.95 | 711.90 | 711.90 | -1.66% | 5,946,275 |
| Sep 16, 2025 | 729.95 | 731.75 | 719.55 | 723.90 | 723.90 | -0.49% | 1,685,896 |
| Sep 15, 2025 | 734.05 | 735.95 | 724.05 | 727.50 | 727.50 | -0.96% | 2,023,746 |
| Sep 12, 2025 | 738.95 | 738.95 | 731.70 | 734.55 | 734.55 | 0.06% | 1,040,773 |
| Sep 11, 2025 | 736.45 | 738.90 | 729.90 | 734.10 | 734.10 | -0.06% | 1,297,561 |
| Sep 10, 2025 | 734.00 | 737.70 | 728.90 | 734.55 | 734.55 | 0.28% | 2,564,880 |
| Sep 9, 2025 | 731.20 | 734.85 | 724.45 | 732.50 | 732.50 | 0.26% | 1,456,019 |
| Sep 8, 2025 | 730.80 | 736.00 | 728.70 | 730.60 | 730.60 | -0.15% | 455,182 |
| Sep 5, 2025 | 740.00 | 740.45 | 726.00 | 731.70 | 731.70 | -0.93% | 1,035,892 |
| Sep 4, 2025 | 754.75 | 754.75 | 734.80 | 738.60 | 738.60 | 0.52% | 2,251,956 |
| Sep 3, 2025 | 742.00 | 742.95 | 732.05 | 734.75 | 734.75 | -0.96% | 1,252,252 |
| Sep 2, 2025 | 731.60 | 746.20 | 731.50 | 741.90 | 741.90 | 1.44% | 2,961,920 |
| Sep 1, 2025 | 726.40 | 732.90 | 725.45 | 731.40 | 731.40 | 0.76% | 1,044,767 |
| Aug 29, 2025 | 710.00 | 727.00 | 709.30 | 725.85 | 725.85 | 2.00% | 2,136,019 |
| Aug 28, 2025 | 726.00 | 726.00 | 708.70 | 711.60 | 711.60 | -0.86% | 1,888,463 |
| Aug 26, 2025 | 720.00 | 726.60 | 715.20 | 717.75 | 717.75 | -0.64% | 5,014,160 |
| Aug 25, 2025 | 732.75 | 734.30 | 720.40 | 722.40 | 722.40 | -1.14% | 1,747,160 |
| Aug 22, 2025 | 741.65 | 742.10 | 724.65 | 730.70 | 730.70 | -1.21% | 1,579,250 |