NSE:MARICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	785.00	790.00	780.75	782.95	-	-0.51%	498,930
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
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