NSE:MARICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	745.85	755.00	738.85	753.25	753.25	0.36%	1,819,912
Apr 6, 2026	764.00	770.35	742.45	750.55	750.55	-1.42%	2,450,748
Apr 2, 2026	742.10	767.55	728.95	761.35	761.35	2.26%	2,858,545
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