Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 167.97
-3.82 (-2.22%)
Aug 14, 2025, 3:30 PM IST
NSE:MARINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 173.95 | 174.90 | 165.00 | 165.81 | 165.81 | -3.48% | 216,672 |
| Aug 13, 2025 | 177.00 | 178.90 | 170.40 | 171.79 | 171.79 | -1.88% | 142,494 |
| Aug 12, 2025 | 173.98 | 177.00 | 172.50 | 175.08 | 175.08 | 1.60% | 90,895 |
| Aug 11, 2025 | 174.99 | 174.99 | 170.10 | 172.32 | 172.32 | -0.01% | 145,164 |
| Aug 8, 2025 | 174.17 | 176.80 | 171.10 | 172.33 | 172.33 | -1.06% | 83,158 |
| Aug 7, 2025 | 174.01 | 176.98 | 171.01 | 174.17 | 174.17 | -0.68% | 114,824 |
| Aug 6, 2025 | 178.01 | 182.70 | 173.60 | 175.36 | 175.36 | -1.86% | 101,495 |
| Aug 5, 2025 | 180.00 | 181.00 | 178.00 | 178.68 | 178.68 | -0.11% | 64,397 |
| Aug 4, 2025 | 177.05 | 181.00 | 177.00 | 178.88 | 178.88 | 1.26% | 82,544 |
| Aug 1, 2025 | 179.01 | 183.99 | 174.30 | 176.66 | 176.66 | -3.19% | 155,145 |
| Jul 31, 2025 | 177.00 | 184.98 | 176.00 | 182.48 | 182.48 | 1.29% | 111,521 |
| Jul 30, 2025 | 184.48 | 185.00 | 175.40 | 180.15 | 180.15 | -1.36% | 184,916 |
| Jul 29, 2025 | 181.05 | 185.93 | 180.01 | 182.63 | 182.63 | -1.24% | 115,372 |
| Jul 28, 2025 | 186.10 | 189.76 | 180.27 | 184.93 | 184.93 | -2.55% | 164,477 |
| Jul 25, 2025 | 192.41 | 194.95 | 188.80 | 189.76 | 189.76 | -1.87% | 130,088 |
| Jul 24, 2025 | 198.00 | 198.00 | 190.20 | 193.37 | 193.37 | -1.25% | 105,427 |
| Jul 23, 2025 | 199.90 | 199.90 | 193.50 | 195.82 | 195.82 | -0.81% | 85,311 |
| Jul 22, 2025 | 198.67 | 205.75 | 192.15 | 197.41 | 197.41 | 0.74% | 256,644 |
| Jul 21, 2025 | 189.96 | 199.00 | 189.20 | 195.96 | 195.96 | 3.16% | 186,364 |
| Jul 18, 2025 | 193.40 | 195.70 | 188.00 | 189.96 | 189.96 | -1.70% | 294,607 |
| Jul 17, 2025 | 200.45 | 200.45 | 192.00 | 193.24 | 193.24 | -3.11% | 382,994 |
| Jul 16, 2025 | 199.41 | 201.80 | 197.00 | 199.45 | 199.45 | 0.02% | 114,885 |
| Jul 15, 2025 | 199.50 | 202.10 | 199.00 | 199.41 | 199.41 | -0.17% | 132,438 |
| Jul 14, 2025 | 201.00 | 204.00 | 199.00 | 199.75 | 199.75 | -0.83% | 165,258 |
| Jul 11, 2025 | 202.00 | 204.79 | 200.34 | 201.43 | 201.43 | -1.23% | 126,769 |
| Jul 10, 2025 | 205.99 | 207.88 | 200.10 | 203.93 | 203.93 | -0.65% | 189,583 |
| Jul 9, 2025 | 205.90 | 207.50 | 203.20 | 205.27 | 205.27 | 0.08% | 172,334 |
| Jul 8, 2025 | 208.52 | 209.84 | 202.75 | 205.10 | 205.10 | -1.06% | 163,363 |
| Jul 7, 2025 | 205.00 | 208.50 | 201.10 | 207.29 | 207.29 | 1.36% | 171,981 |
| Jul 4, 2025 | 204.60 | 207.95 | 203.01 | 204.51 | 204.51 | 0.38% | 131,885 |
| Jul 3, 2025 | 207.40 | 209.90 | 200.80 | 203.73 | 203.73 | -1.68% | 244,968 |
| Jul 2, 2025 | 208.90 | 211.45 | 206.00 | 207.22 | 207.22 | -0.03% | 130,240 |
| Jul 1, 2025 | 214.80 | 214.95 | 205.35 | 207.29 | 207.29 | -2.88% | 256,412 |
| Jun 30, 2025 | 212.53 | 214.00 | 208.86 | 213.44 | 213.44 | 0.43% | 144,069 |
| Jun 27, 2025 | 217.00 | 219.00 | 210.10 | 212.53 | 212.53 | -1.43% | 154,010 |
| Jun 26, 2025 | 223.00 | 223.00 | 212.25 | 215.61 | 215.61 | -2.30% | 162,870 |
| Jun 25, 2025 | 216.80 | 224.00 | 212.80 | 220.68 | 220.68 | 1.44% | 187,535 |
| Jun 24, 2025 | 210.00 | 217.54 | 207.05 | 217.54 | 217.54 | 5.00% | 280,731 |
| Jun 23, 2025 | 209.17 | 211.00 | 203.23 | 207.19 | 207.19 | -0.95% | 183,180 |
| Jun 20, 2025 | 208.00 | 214.00 | 199.10 | 209.17 | 209.17 | 0.45% | 173,016 |
| Jun 19, 2025 | 221.30 | 222.89 | 208.24 | 208.24 | 208.24 | -5.00% | 232,407 |
| Jun 18, 2025 | 221.00 | 224.55 | 215.50 | 219.20 | 219.20 | -0.30% | 169,279 |
| Jun 17, 2025 | 225.90 | 232.95 | 213.00 | 219.87 | 219.87 | -1.74% | 248,200 |
| Jun 16, 2025 | 225.00 | 228.60 | 215.10 | 223.76 | 223.76 | -1.19% | 966,670 |
| Jun 13, 2025 | 228.00 | 234.19 | 222.76 | 226.45 | 226.45 | -2.79% | 944,872 |
| Jun 12, 2025 | 236.00 | 241.95 | 228.70 | 232.95 | 232.95 | 0.84% | 1,852,558 |
| Jun 11, 2025 | 234.23 | 238.44 | 226.65 | 231.02 | 231.02 | -1.37% | 677,878 |
| Jun 10, 2025 | 242.85 | 244.00 | 232.00 | 234.23 | 234.23 | -2.83% | 758,439 |
| Jun 9, 2025 | 240.60 | 243.97 | 234.08 | 241.04 | 241.04 | 2.06% | 1,337,347 |
| Jun 6, 2025 | 219.20 | 245.40 | 219.20 | 236.17 | 236.17 | 8.33% | 5,282,930 |