Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 776.25
-1.75 (-0.22%)
Oct 21, 2026, 11:50 AM IST
NSE:MARICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 781.85 | 785.00 | 774.95 | 776.25 | 776.25 | -0.22% | 526,259 |
| 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 |
| Aug 28, 2026 | 832.10 | 840.70 | 826.45 | 829.65 | 829.65 | -0.46% | 2,455,289 |
| Aug 27, 2026 | 833.10 | 837.75 | 825.80 | 833.50 | 833.50 | 0.06% | 2,081,594 |
| Aug 26, 2026 | 846.15 | 849.00 | 829.45 | 833.00 | 833.00 | -1.71% | 1,411,009 |
| Aug 25, 2026 | 845.10 | 848.00 | 838.20 | 847.50 | 847.50 | 0.17% | 507,512 |
| Aug 24, 2026 | 846.25 | 850.00 | 842.40 | 846.10 | 846.10 | -0.37% | 836,419 |
| Aug 21, 2026 | 862.15 | 862.15 | 844.15 | 849.25 | 849.25 | -1.06% | 815,655 |
| Aug 20, 2026 | 859.00 | 861.00 | 849.80 | 858.35 | 858.35 | 0.98% | 970,867 |
| Aug 19, 2026 | 842.00 | 854.60 | 840.35 | 850.00 | 850.00 | 1.00% | 1,366,779 |
| Aug 18, 2026 | 851.20 | 855.60 | 841.55 | 841.55 | 841.55 | -1.23% | 537,548 |
| Aug 17, 2026 | 865.20 | 867.35 | 852.05 | 852.05 | 852.05 | -1.52% | 970,523 |
| Aug 14, 2026 | 864.45 | 867.05 | 857.65 | 865.20 | 865.20 | 0.09% | 1,050,654 |
| Aug 13, 2026 | 855.00 | 864.45 | 852.10 | 864.45 | 864.45 | 1.11% | 1,410,198 |
| Aug 12, 2026 | 855.00 | 857.05 | 839.05 | 855.00 | 855.00 | - | 1,770,553 |
| Aug 11, 2026 | 861.00 | 861.00 | 853.35 | 855.00 | 855.00 | -0.98% | 977,482 |
| Aug 10, 2026 | 862.40 | 863.50 | 852.35 | 863.50 | 863.50 | 0.17% | 1,304,962 |