Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 907.10
+5.10 (0.57%)
Nov 11, 2026, 1:00 PM IST
NSE:MARICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 908.40 | 910.65 | 903.10 | 907.10 | 907.10 | 0.57% | 1,556,188 |
| Nov 9, 2026 | 897.40 | 903.55 | 891.10 | 902.00 | 902.00 | 0.98% | 2,113,525 |
| Nov 8, 2026 | 901.00 | 904.00 | 893.20 | 893.25 | 893.25 | -0.50% | 77,709 |
| Nov 6, 2026 | 888.00 | 898.55 | 886.05 | 897.75 | 897.75 | 1.13% | 2,924,452 |
| Nov 5, 2026 | 897.00 | 897.00 | 883.70 | 887.75 | 887.75 | -0.25% | 2,996,826 |
| Nov 4, 2026 | 872.00 | 895.60 | 868.20 | 890.00 | 890.00 | 1.32% | 6,020,712 |
| Nov 3, 2026 | 832.55 | 878.40 | 826.05 | 878.40 | 878.40 | 10.00% | 14,640,938 |
| Nov 2, 2026 | 800.00 | 805.60 | 778.25 | 798.55 | 798.55 | -0.18% | 2,290,127 |
| Oct 30, 2026 | 805.00 | 806.80 | 796.95 | 800.00 | 800.00 | -0.36% | 2,410,486 |
| Oct 29, 2026 | 769.00 | 804.75 | 764.70 | 802.90 | 802.90 | 4.32% | 3,393,736 |
| Oct 28, 2026 | 773.00 | 776.50 | 762.25 | 769.65 | 769.65 | -0.84% | 832,409 |
| Oct 27, 2026 | 769.05 | 776.15 | 764.05 | 776.15 | 776.15 | 0.13% | 1,768,613 |
| Oct 26, 2026 | 762.60 | 775.15 | 758.00 | 775.15 | 775.15 | 1.13% | 1,257,960 |
| Oct 23, 2026 | 770.50 | 774.65 | 756.85 | 766.50 | 766.50 | -1.10% | 1,771,167 |
| Oct 22, 2026 | 767.20 | 775.00 | 757.35 | 775.00 | 775.00 | -0.08% | 1,258,348 |
| Oct 21, 2026 | 781.85 | 785.00 | 771.40 | 775.65 | 775.65 | -0.30% | 1,773,019 |
| Oct 19, 2026 | 790.00 | 791.85 | 776.10 | 778.00 | 778.00 | -0.89% | 1,297,998 |
| Oct 16, 2026 | 784.70 | 789.95 | 777.60 | 785.00 | 785.00 | -0.41% | 1,590,704 |
| Oct 15, 2026 | 786.25 | 796.95 | 782.35 | 788.25 | 788.25 | -0.22% | 2,687,126 |
| Oct 14, 2026 | 777.10 | 790.00 | 774.30 | 790.00 | 790.00 | 0.92% | 2,700,350 |
| Oct 13, 2026 | 780.85 | 784.80 | 772.95 | 782.80 | 782.80 | 0.05% | 2,363,419 |
| Oct 12, 2026 | 786.15 | 791.65 | 774.20 | 782.40 | 782.40 | -0.48% | 1,039,988 |
| Oct 9, 2026 | 781.10 | 791.20 | 781.10 | 786.15 | 786.15 | 1.15% | 933,937 |
| Oct 8, 2026 | 788.20 | 794.15 | 774.30 | 777.25 | 777.25 | -1.27% | 565,931 |
| Oct 7, 2026 | 794.00 | 795.80 | 783.40 | 787.25 | 787.25 | -0.87% | 1,064,427 |
| Oct 6, 2026 | 796.95 | 796.95 | 784.50 | 794.15 | 794.15 | 0.53% | 1,467,158 |
| Oct 5, 2026 | 783.70 | 814.00 | 780.00 | 790.00 | 790.00 | 1.11% | 3,353,838 |
| Oct 1, 2026 | 786.00 | 791.00 | 766.25 | 781.35 | 781.35 | -0.59% | 1,777,571 |
| Sep 30, 2026 | 789.85 | 799.25 | 786.00 | 786.00 | 786.00 | -0.15% | 2,455,494 |
| Sep 29, 2026 | 805.10 | 809.10 | 787.15 | 787.15 | 787.15 | -3.21% | 1,626,109 |
| Sep 28, 2026 | 815.00 | 815.00 | 804.20 | 813.25 | 813.25 | -0.70% | 1,076,911 |
| Sep 25, 2026 | 822.00 | 824.00 | 807.05 | 819.00 | 819.00 | -0.67% | 459,905 |
| Sep 24, 2026 | 830.00 | 831.65 | 820.05 | 824.55 | 824.55 | -0.93% | 919,851 |
| Sep 23, 2026 | 830.50 | 833.20 | 828.00 | 832.30 | 832.30 | 0.28% | 836,702 |
| Sep 22, 2026 | 824.55 | 830.50 | 824.55 | 830.00 | 830.00 | 0.68% | 1,090,303 |
| Sep 21, 2026 | 807.00 | 829.75 | 804.25 | 824.40 | 824.40 | 2.55% | 1,672,296 |
| Sep 18, 2026 | 820.05 | 822.45 | 803.90 | 803.90 | 803.90 | -1.60% | 2,848,872 |
| Sep 17, 2026 | 810.15 | 826.30 | 810.15 | 817.00 | 817.00 | 0.85% | 1,761,636 |
| Sep 16, 2026 | 795.50 | 819.90 | 792.15 | 810.15 | 810.15 | 2.39% | 3,237,626 |
| Sep 15, 2026 | 809.65 | 809.80 | 791.25 | 791.25 | 791.25 | -1.35% | 1,533,193 |
| Sep 11, 2026 | 797.00 | 810.00 | 795.70 | 802.10 | 802.10 | -0.11% | 1,533,624 |
| Sep 10, 2026 | 813.90 | 813.90 | 799.55 | 803.00 | 803.00 | -1.34% | 2,060,230 |
| Sep 9, 2026 | 821.85 | 823.00 | 808.45 | 813.90 | 813.90 | -1.21% | 2,389,739 |
| Sep 8, 2026 | 806.55 | 825.45 | 801.35 | 823.90 | 823.90 | 2.22% | 1,525,669 |
| Sep 7, 2026 | 815.15 | 819.05 | 802.50 | 806.00 | 806.00 | -1.12% | 717,139 |
| Sep 4, 2026 | 824.05 | 824.70 | 814.10 | 815.15 | 815.15 | -1.48% | 1,021,459 |
| Sep 3, 2026 | 829.35 | 832.85 | 817.80 | 827.40 | 827.40 | -0.24% | 1,702,965 |
| Sep 2, 2026 | 830.00 | 834.85 | 826.50 | 829.35 | 829.35 | -1.04% | 1,477,115 |
| Sep 1, 2026 | 823.15 | 840.05 | 823.15 | 838.10 | 838.10 | 2.21% | 3,684,805 |
| Aug 31, 2026 | 830.00 | 840.00 | 820.00 | 820.00 | 820.00 | -1.16% | 3,971,812 |