NSE:MARICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	752.00	754.30	740.00	744.50	744.50	1.16%	2,750,153
Mar 30, 2026	739.00	747.70	731.80	735.95	735.95	-0.88%	3,461,259
Mar 27, 2026	744.00	752.75	739.60	742.45	742.45	-1.50%	2,099,063
Mar 25, 2026	747.90	758.75	743.10	753.75	753.75	1.98%	1,755,316
Mar 24, 2026	732.00	745.40	724.45	739.10	739.10	1.90%	1,852,576
Mar 23, 2026	734.80	744.80	723.55	725.30	725.30	-2.55%	1,774,602
Mar 20, 2026	750.00	750.00	740.20	744.30	744.30	0.41%	1,478,190
Mar 19, 2026	746.10	752.20	734.00	741.25	741.25	-1.95%	1,305,425
Mar 18, 2026	754.75	759.45	750.40	756.00	756.00	0.17%	1,461,880
Mar 17, 2026	750.10	757.50	742.80	754.75	754.75	0.62%	1,054,603
Mar 16, 2026	751.10	752.95	738.50	750.10	750.10	-0.31%	1,976,708
Mar 13, 2026	754.00	767.50	750.35	752.40	752.40	-0.63%	2,232,192
Mar 12, 2026	762.00	764.30	749.35	757.15	757.15	-0.58%	4,308,894
Mar 11, 2026	790.00	792.90	759.30	761.60	761.60	-3.58%	1,027,261
Mar 10, 2026	779.95	792.75	779.95	789.90	789.90	1.53%	1,615,258
Mar 9, 2026	783.05	783.90	770.80	778.00	778.00	-0.92%	1,743,703
Mar 6, 2026	779.80	790.60	776.50	785.25	785.25	0.82%	2,431,135
Mar 5, 2026	772.20	782.95	769.80	778.85	778.85	0.91%	1,014,521
Mar 4, 2026	782.10	785.95	768.90	771.85	771.85	-0.94%	1,179,796
Mar 2, 2026	770.10	789.20	769.80	779.15	779.15	-1.20%	752,861
Feb 27, 2026	805.75	807.90	786.75	788.65	788.65	-2.12%	2,505,181
Feb 26, 2026	808.00	809.85	798.80	805.75	805.75	-0.07%	829,778
Feb 25, 2026	810.35	811.60	801.75	806.35	806.35	-0.49%	1,360,182
Feb 24, 2026	802.55	813.50	801.00	810.35	810.35	1.11%	1,949,882
Feb 23, 2026	795.00	804.95	787.20	801.45	801.45	1.68%	1,445,444
Feb 20, 2026	779.40	793.60	775.15	788.20	788.20	1.03%	974,730
Feb 19, 2026	795.95	800.00	776.10	780.15	780.15	-1.99%	1,689,988
Feb 18, 2026	774.60	798.00	773.60	795.95	795.95	2.76%	2,437,994
Feb 17, 2026	773.70	776.75	770.85	774.60	774.60	0.23%	684,887
Feb 16, 2026	762.55	774.00	757.00	772.85	772.85	1.67%	731,192
Feb 13, 2026	769.00	771.85	757.85	760.15	760.15	-1.36%	966,405
Feb 12, 2026	770.40	773.15	768.10	770.65	770.65	0.03%	1,374,355
Feb 11, 2026	765.60	772.25	762.70	770.40	770.40	0.73%	1,100,783
Feb 10, 2026	755.70	766.20	749.40	764.85	764.85	1.32%	1,514,663
Feb 9, 2026	758.00	758.00	751.10	754.85	754.85	0.28%	1,609,570
Feb 6, 2026	752.20	753.35	740.60	752.75	752.75	0.59%	1,737,323
Feb 5, 2026	738.00	749.65	731.50	748.30	748.30	2.03%	2,400,386
Feb 4, 2026	731.85	741.35	724.65	733.40	733.40	0.08%	1,287,885
Feb 3, 2026	735.00	742.65	722.85	732.85	732.85	1.45%	2,982,558
Feb 2, 2026	725.00	726.35	708.30	722.40	722.40	0.24%	3,074,659
Feb 1, 2026	733.30	734.50	716.80	720.65	720.65	-1.25%	574,440
Jan 30, 2026	725.00	735.00	719.05	729.80	729.80	-0.02%	4,195,864
Jan 29, 2026	734.00	735.85	725.10	729.95	729.95	-0.91%	1,159,830
Jan 28, 2026	754.00	756.00	721.35	736.65	736.65	-1.23%	5,105,125
Jan 27, 2026	752.70	752.70	741.05	745.80	745.80	0.65%	2,681,953
Jan 23, 2026	751.75	754.00	738.85	740.95	740.95	-1.44%	1,755,248
Jan 22, 2026	750.00	757.45	747.00	751.75	751.75	0.51%	2,527,936
Jan 21, 2026	748.05	752.70	740.60	747.95	747.95	-0.21%	1,338,880
Jan 20, 2026	762.00	762.90	746.75	749.55	749.55	-1.45%	1,100,332
Jan 19, 2026	760.00	765.05	752.65	760.60	760.60	0.06%	1,167,269