Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 182.50
-5.71 (-3.03%)
Feb 13, 2026, 3:29 PM IST
NSE:MARINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 190.05 | 193.17 | 186.30 | 188.21 | 188.21 | -3.28% | 324,228 |
| Feb 11, 2026 | 196.38 | 197.90 | 192.00 | 194.60 | 194.60 | -0.48% | 168,385 |
| Feb 10, 2026 | 198.00 | 200.00 | 195.01 | 195.53 | 195.53 | -1.53% | 170,928 |
| Feb 9, 2026 | 193.91 | 202.02 | 189.21 | 198.57 | 198.57 | 5.54% | 483,315 |
| Feb 6, 2026 | 190.91 | 190.91 | 183.71 | 188.14 | 188.14 | -1.45% | 151,984 |
| Feb 5, 2026 | 194.75 | 195.74 | 189.31 | 190.91 | 190.91 | -1.89% | 157,063 |
| Feb 4, 2026 | 194.24 | 196.50 | 191.42 | 194.59 | 194.59 | 0.18% | 298,628 |
| Feb 3, 2026 | 194.80 | 197.20 | 189.02 | 194.24 | 194.24 | 4.22% | 519,678 |
| Feb 2, 2026 | 185.00 | 187.50 | 177.20 | 186.37 | 186.37 | 1.29% | 439,529 |
| Feb 1, 2026 | 180.41 | 188.44 | 179.20 | 183.99 | 183.99 | 1.98% | 346,761 |
| Jan 30, 2026 | 175.00 | 183.80 | 175.00 | 180.41 | 180.41 | 2.20% | 384,145 |
| Jan 29, 2026 | 180.59 | 182.69 | 174.59 | 176.53 | 176.53 | -1.93% | 360,152 |
| Jan 28, 2026 | 183.00 | 184.95 | 177.01 | 180.00 | 180.00 | -1.25% | 462,390 |
| Jan 27, 2026 | 172.90 | 185.00 | 170.34 | 182.28 | 182.28 | 6.92% | 891,603 |
| Jan 23, 2026 | 183.09 | 185.00 | 169.79 | 170.49 | 170.49 | -6.42% | 457,811 |
| Jan 22, 2026 | 180.00 | 184.00 | 178.00 | 182.18 | 182.18 | 3.53% | 181,860 |
| Jan 21, 2026 | 176.14 | 179.86 | 172.91 | 175.96 | 175.96 | -0.10% | 287,999 |
| Jan 20, 2026 | 185.00 | 187.54 | 174.00 | 176.14 | 176.14 | -4.89% | 507,048 |
| Jan 19, 2026 | 191.67 | 192.82 | 185.00 | 185.20 | 185.20 | -3.38% | 320,191 |
| Jan 16, 2026 | 194.23 | 194.23 | 189.21 | 191.67 | 191.67 | -1.32% | 235,150 |
| Jan 14, 2026 | 194.00 | 197.40 | 192.00 | 194.23 | 194.23 | -0.84% | 182,447 |
| Jan 13, 2026 | 196.50 | 201.00 | 195.00 | 195.87 | 195.87 | -0.01% | 187,258 |
| Jan 12, 2026 | 203.30 | 203.30 | 191.21 | 195.89 | 195.89 | -3.64% | 435,697 |
| Jan 9, 2026 | 210.67 | 212.93 | 202.12 | 203.30 | 203.30 | -3.50% | 287,667 |
| Jan 8, 2026 | 214.00 | 214.20 | 210.00 | 210.67 | 210.67 | -1.65% | 241,715 |
| Jan 7, 2026 | 212.30 | 216.00 | 211.20 | 214.21 | 214.21 | 0.84% | 157,933 |
| Jan 6, 2026 | 217.66 | 219.02 | 211.02 | 212.43 | 212.43 | -2.40% | 199,360 |
| Jan 5, 2026 | 214.15 | 223.79 | 212.10 | 217.66 | 217.66 | 1.89% | 601,320 |
| Jan 2, 2026 | 214.00 | 215.00 | 211.48 | 213.63 | 213.63 | 0.93% | 120,850 |
| Jan 1, 2026 | 217.00 | 217.00 | 211.00 | 211.67 | 211.67 | -2.14% | 101,318 |
| Dec 31, 2025 | 211.95 | 219.66 | 211.06 | 216.29 | 216.29 | 2.03% | 354,659 |
| Dec 30, 2025 | 211.00 | 214.56 | 208.75 | 211.98 | 211.98 | 0.87% | 195,490 |
| Dec 29, 2025 | 217.30 | 218.00 | 208.01 | 210.15 | 210.15 | -2.82% | 211,126 |
| Dec 26, 2025 | 212.93 | 218.94 | 212.93 | 216.24 | 216.24 | 2.37% | 253,191 |
| Dec 24, 2025 | 213.35 | 219.90 | 210.80 | 211.24 | 211.24 | -0.97% | 217,216 |
| Dec 23, 2025 | 216.75 | 220.00 | 212.18 | 213.31 | 213.31 | -1.35% | 374,031 |
| Dec 22, 2025 | 203.00 | 218.70 | 203.00 | 216.23 | 216.23 | 6.57% | 590,436 |
| Dec 19, 2025 | 201.45 | 203.93 | 200.00 | 202.89 | 202.89 | 1.20% | 138,621 |
| Dec 18, 2025 | 203.00 | 203.01 | 198.50 | 200.49 | 200.49 | -1.21% | 162,147 |
| Dec 17, 2025 | 202.45 | 203.95 | 201.11 | 202.95 | 202.95 | -0.52% | 152,367 |
| Dec 16, 2025 | 202.20 | 204.80 | 200.85 | 204.02 | 204.02 | -0.09% | 169,974 |
| Dec 15, 2025 | 200.00 | 205.49 | 200.00 | 204.21 | 204.21 | 0.65% | 138,660 |
| Dec 12, 2025 | 207.00 | 207.00 | 200.00 | 202.89 | 202.89 | -0.27% | 234,838 |
| Dec 11, 2025 | 201.32 | 205.55 | 200.68 | 203.44 | 203.44 | 0.94% | 194,751 |
| Dec 10, 2025 | 208.00 | 208.51 | 200.98 | 201.55 | 201.55 | -1.88% | 227,895 |
| Dec 9, 2025 | 199.00 | 206.25 | 192.63 | 205.41 | 205.41 | 2.67% | 457,952 |
| Dec 8, 2025 | 207.12 | 207.12 | 198.00 | 200.06 | 200.06 | -3.41% | 306,661 |
| Dec 5, 2025 | 212.15 | 212.70 | 206.01 | 207.12 | 207.12 | -2.03% | 216,556 |
| Dec 4, 2025 | 215.08 | 217.02 | 211.00 | 211.41 | 211.41 | -1.71% | 306,356 |
| Dec 3, 2025 | 222.90 | 223.58 | 213.77 | 215.08 | 215.08 | -3.02% | 287,055 |