Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 839.35
-5.10 (-0.60%)
Jul 16, 2026, 3:30 PM IST
NSE:MARICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 850.00 | 851.65 | 841.10 | 844.45 | 844.45 | -0.45% | 1,449,908 |
| Jul 14, 2026 | 842.55 | 850.95 | 841.45 | 848.25 | 848.25 | 0.18% | 1,441,052 |
| Jul 13, 2026 | 850.00 | 853.10 | 841.75 | 846.75 | 846.75 | -0.67% | 1,169,864 |
| Jul 10, 2026 | 863.90 | 863.90 | 847.30 | 852.50 | 852.50 | -0.88% | 1,338,643 |
| Jul 9, 2026 | 845.05 | 862.30 | 841.45 | 860.05 | 860.05 | 2.37% | 2,532,027 |
| Jul 8, 2026 | 849.30 | 851.50 | 836.00 | 840.10 | 840.10 | -0.89% | 2,190,111 |
| Jul 7, 2026 | 838.20 | 850.40 | 837.60 | 847.65 | 847.65 | 1.14% | 2,221,794 |
| Jul 6, 2026 | 839.00 | 846.30 | 835.00 | 838.10 | 838.10 | -0.05% | 1,488,875 |
| Jul 3, 2026 | 873.00 | 873.00 | 835.10 | 838.55 | 838.55 | -2.04% | 5,349,026 |
| Jul 2, 2026 | 851.65 | 858.70 | 843.80 | 856.00 | 856.00 | 0.59% | 1,249,381 |
| Jul 1, 2026 | 836.25 | 854.45 | 836.25 | 851.00 | 851.00 | 1.76% | 1,497,295 |
| Jun 30, 2026 | 840.00 | 841.70 | 828.80 | 836.25 | 836.25 | -0.44% | 3,911,248 |
| Jun 29, 2026 | 824.60 | 844.65 | 824.60 | 839.95 | 839.95 | 1.71% | 7,194,690 |
| Jun 25, 2026 | 819.50 | 832.90 | 818.25 | 825.80 | 825.80 | 0.77% | 1,885,494 |
| Jun 24, 2026 | 824.55 | 827.65 | 810.45 | 819.45 | 819.45 | -0.19% | 1,685,066 |
| Jun 23, 2026 | 816.70 | 826.30 | 807.00 | 821.05 | 821.05 | 1.06% | 1,528,859 |
| Jun 22, 2026 | 821.05 | 821.05 | 808.80 | 812.45 | 812.45 | -0.56% | 2,006,370 |
| 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 |