NSE:MARICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	820.40	825.45	805.40	817.05	817.05	-0.45%	2,005,978
Jun 18, 2026	813.00	831.00	808.45	820.75	820.75	1.96%	3,484,629
Jun 17, 2026	811.00	811.00	796.00	805.00	805.00	-0.43%	1,937,674
Jun 16, 2026	810.00	818.40	806.50	808.45	808.45	-0.15%	1,563,410
Jun 15, 2026	827.00	827.35	807.60	809.65	809.65	-1.15%	1,944,901
Jun 12, 2026	815.15	821.85	808.50	819.05	819.05	1.02%	1,184,514
Jun 11, 2026	819.90	823.25	807.50	810.80	810.80	-1.11%	2,187,472
Jun 10, 2026	814.35	832.95	809.15	819.90	819.90	0.82%	2,365,760
Jun 9, 2026	809.55	814.70	804.65	813.20	813.20	0.52%	1,004,237
Jun 8, 2026	803.10	813.45	800.25	809.00	809.00	-0.20%	1,585,444
Jun 5, 2026	823.95	823.95	807.10	810.65	810.65	-0.76%	1,801,418
Jun 4, 2026	811.25	826.55	805.45	816.85	816.85	0.69%	1,908,015
Jun 3, 2026	806.85	814.85	801.55	811.25	811.25	0.04%	1,106,240
Jun 2, 2026	794.90	812.45	794.85	810.95	810.95	0.65%	1,433,084
Jun 1, 2026	812.00	821.50	802.75	805.70	805.70	-1.95%	1,236,356
May 29, 2026	841.65	841.65	817.10	821.70	821.70	-1.45%	7,257,304
May 27, 2026	832.00	845.00	829.75	833.80	833.80	0.46%	986,465
May 26, 2026	822.50	835.00	820.65	830.00	830.00	0.81%	2,110,705
May 25, 2026	832.00	834.00	812.00	823.35	823.35	-0.13%	1,118,732
May 22, 2026	831.90	837.95	823.00	824.45	824.45	-0.89%	998,448
May 21, 2026	843.85	845.85	829.85	831.85	831.85	-0.79%	1,305,803
May 20, 2026	828.20	840.00	822.00	838.45	838.45	0.84%	1,973,862
May 19, 2026	830.00	841.75	828.50	831.45	831.45	-0.28%	1,431,476
May 18, 2026	841.15	844.80	830.45	833.75	833.75	-0.88%	1,500,121
May 15, 2026	841.05	847.75	834.10	841.15	841.15	0.74%	1,462,080
May 14, 2026	834.40	845.65	833.55	835.00	835.00	0.19%	1,099,619
May 13, 2026	828.05	837.20	825.20	833.40	833.40	0.41%	1,690,380
May 12, 2026	842.00	846.00	827.35	830.00	830.00	-1.49%	1,998,649
May 11, 2026	829.75	848.80	824.80	842.55	842.55	1.35%	2,709,714
May 8, 2026	832.15	836.50	825.10	831.30	831.30	-0.10%	1,489,246
May 7, 2026	818.85	833.95	812.85	832.15	832.15	2.13%	1,949,437
May 6, 2026	826.20	843.15	811.75	814.80	814.80	0.94%	5,329,489
May 5, 2026	789.05	810.50	760.60	807.20	807.20	2.89%	5,184,757
May 4, 2026	781.00	786.75	774.90	784.55	784.55	1.23%	869,429
Apr 30, 2026	778.10	779.50	765.65	775.00	775.00	-0.55%	1,716,176
Apr 29, 2026	781.80	791.20	775.90	779.30	779.30	-0.20%	861,651
Apr 28, 2026	785.00	790.00	775.75	780.85	780.85	-0.78%	669,237
Apr 27, 2026	783.30	794.00	781.30	787.00	787.00	0.47%	1,072,431
Apr 24, 2026	783.90	787.10	769.40	783.30	783.30	0.56%	2,522,454
Apr 23, 2026	774.95	780.10	765.65	778.90	778.90	0.83%	2,177,488
Apr 22, 2026	764.00	776.50	758.45	772.50	772.50	1.31%	1,529,460
Apr 21, 2026	760.00	764.95	754.60	762.50	762.50	0.24%	913,203
Apr 20, 2026	757.30	763.85	753.90	760.70	760.70	0.45%	1,301,721
Apr 17, 2026	744.60	760.95	741.35	757.30	757.30	1.73%	2,045,877
Apr 16, 2026	753.50	760.20	740.40	744.40	744.40	-1.48%	1,973,962
Apr 15, 2026	761.50	764.50	752.55	755.55	755.55	0.33%	2,146,350
Apr 13, 2026	743.65	762.75	743.65	753.10	753.10	-1.33%	2,117,159
Apr 10, 2026	753.40	764.00	748.60	763.25	763.25	2.13%	2,336,600
Apr 9, 2026	750.00	754.45	742.95	747.35	747.35	-0.01%	1,822,429
Apr 8, 2026	772.00	772.00	746.25	747.45	747.45	-0.77%	2,798,459