Marico Limited (NSE:MARICO)
India · Delayed Price · Currency is INR 849.95
+8.40 (1.00%)
Aug 19, 2026, 3:15 PM IST
NSE:MARICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 860.95 | 863.95 | 852.40 | 862.00 | 862.00 | 0.23% | 1,151,946 |
| Aug 6, 2026 | 851.00 | 864.90 | 848.00 | 860.00 | 860.00 | 0.94% | 1,939,903 |
| Aug 5, 2026 | 878.60 | 879.00 | 846.85 | 852.00 | 852.00 | -2.63% | 3,931,248 |
| Aug 4, 2026 | 880.95 | 881.00 | 852.15 | 875.00 | 875.00 | -0.68% | 2,333,652 |
| Aug 3, 2026 | 870.00 | 881.35 | 865.30 | 880.95 | 880.95 | 1.18% | 2,383,722 |
| Jul 31, 2026 | 888.00 | 889.00 | 868.00 | 870.65 | 870.65 | -1.66% | 2,540,351 |
| Jul 30, 2026 | 874.30 | 889.10 | 872.40 | 885.35 | 885.35 | 1.22% | 1,881,026 |
| Jul 29, 2026 | 884.90 | 884.90 | 871.50 | 878.70 | 874.70 | -0.52% | 2,912,454 |
| Jul 28, 2026 | 858.65 | 886.30 | 857.25 | 883.25 | 879.23 | 2.86% | 2,384,426 |
| Jul 27, 2026 | 862.00 | 864.60 | 852.00 | 858.65 | 854.74 | 0.36% | 1,006,199 |
| Jul 24, 2026 | 851.80 | 858.00 | 841.50 | 855.60 | 851.71 | 0.28% | 1,968,480 |
| Jul 23, 2026 | 862.65 | 868.00 | 849.95 | 853.20 | 849.32 | -1.10% | 2,149,352 |
| Jul 22, 2026 | 850.10 | 866.00 | 843.75 | 862.65 | 858.72 | 1.07% | 1,248,595 |
| Jul 21, 2026 | 856.00 | 858.00 | 845.00 | 853.55 | 849.66 | -0.20% | 1,219,710 |
| Jul 20, 2026 | 839.50 | 857.10 | 837.20 | 855.30 | 851.41 | 1.34% | 1,575,899 |
| Jul 17, 2026 | 840.00 | 852.95 | 829.90 | 844.00 | 840.16 | 0.55% | 2,039,711 |
| Jul 16, 2026 | 844.45 | 849.45 | 837.40 | 839.35 | 835.53 | -0.60% | 1,149,031 |
| Jul 15, 2026 | 850.00 | 851.65 | 841.10 | 844.45 | 840.61 | -0.45% | 1,449,908 |
| Jul 14, 2026 | 842.55 | 850.95 | 841.45 | 848.25 | 844.39 | 0.18% | 1,441,052 |
| Jul 13, 2026 | 850.00 | 853.10 | 841.75 | 846.75 | 842.90 | -0.67% | 1,169,864 |
| Jul 10, 2026 | 863.90 | 863.90 | 847.30 | 852.50 | 848.62 | -0.88% | 1,338,643 |
| Jul 9, 2026 | 845.05 | 862.30 | 841.45 | 860.05 | 856.13 | 2.37% | 2,532,027 |
| Jul 8, 2026 | 849.30 | 851.50 | 836.00 | 840.10 | 836.28 | -0.89% | 2,190,111 |
| Jul 7, 2026 | 838.20 | 850.40 | 837.60 | 847.65 | 843.79 | 1.14% | 2,221,794 |
| Jul 6, 2026 | 839.00 | 846.30 | 835.00 | 838.10 | 834.28 | -0.05% | 1,488,875 |
| Jul 3, 2026 | 873.00 | 873.00 | 835.10 | 838.55 | 834.73 | -2.04% | 5,349,026 |
| Jul 2, 2026 | 851.65 | 858.70 | 843.80 | 856.00 | 852.10 | 0.59% | 1,249,381 |
| Jul 1, 2026 | 836.25 | 854.45 | 836.25 | 851.00 | 847.13 | 1.76% | 1,497,295 |
| Jun 30, 2026 | 840.00 | 841.70 | 828.80 | 836.25 | 832.44 | -0.44% | 3,911,248 |
| Jun 29, 2026 | 824.60 | 844.65 | 824.60 | 839.95 | 836.13 | 1.71% | 7,194,690 |
| Jun 25, 2026 | 819.50 | 832.90 | 818.25 | 825.80 | 822.04 | 0.77% | 1,885,494 |
| Jun 24, 2026 | 824.55 | 827.65 | 810.45 | 819.45 | 815.72 | -0.19% | 1,685,066 |
| Jun 23, 2026 | 816.70 | 826.30 | 807.00 | 821.05 | 817.31 | 1.06% | 1,528,859 |
| Jun 22, 2026 | 821.05 | 821.05 | 808.80 | 812.45 | 808.75 | -0.56% | 2,006,370 |
| Jun 19, 2026 | 820.40 | 825.45 | 805.40 | 817.05 | 813.33 | -0.45% | 2,005,978 |
| Jun 18, 2026 | 813.00 | 831.00 | 808.45 | 820.75 | 817.01 | 1.96% | 3,484,629 |
| Jun 17, 2026 | 811.00 | 811.00 | 796.00 | 805.00 | 801.34 | -0.43% | 1,937,674 |
| Jun 16, 2026 | 810.00 | 818.40 | 806.50 | 808.45 | 804.77 | -0.15% | 1,563,410 |
| Jun 15, 2026 | 827.00 | 827.35 | 807.60 | 809.65 | 805.96 | -1.15% | 1,944,901 |
| Jun 12, 2026 | 815.15 | 821.85 | 808.50 | 819.05 | 815.32 | 1.02% | 1,184,514 |
| Jun 11, 2026 | 819.90 | 823.25 | 807.50 | 810.80 | 807.11 | -1.11% | 2,187,472 |
| Jun 10, 2026 | 814.35 | 832.95 | 809.15 | 819.90 | 816.17 | 0.82% | 2,365,760 |