NSE:MARINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	167.41	174.47	167.41	169.77	169.77	2.52%	584,141
Mar 24, 2026	164.96	172.00	163.70	165.59	165.59	2.42%	699,855
Mar 23, 2026	166.24	170.00	161.00	161.67	161.67	-5.31%	362,699
Mar 20, 2026	173.10	178.48	170.00	170.73	170.73	-0.48%	403,911
Mar 19, 2026	173.30	178.84	170.50	171.56	171.56	-4.11%	244,937
Mar 18, 2026	178.52	182.42	177.00	178.91	178.91	1.53%	353,105
Mar 17, 2026	174.46	178.99	173.50	176.22	176.22	1.01%	228,441
Mar 16, 2026	172.69	176.68	170.40	174.46	174.46	-0.49%	307,465
Mar 13, 2026	181.00	182.59	174.50	175.32	175.32	-3.91%	323,857
Mar 12, 2026	183.90	186.44	178.21	182.45	182.45	-1.48%	296,419
Mar 11, 2026	188.10	192.54	184.01	185.20	185.20	-1.45%	231,737
Mar 10, 2026	189.80	192.00	185.58	187.93	187.93	1.78%	304,101
Mar 9, 2026	189.75	189.75	182.20	184.65	184.65	-3.70%	238,978
Mar 6, 2026	187.00	198.00	186.44	191.75	191.75	2.70%	645,175
Mar 5, 2026	179.79	188.00	179.41	186.70	186.70	3.84%	368,213
Mar 4, 2026	185.00	186.94	178.01	179.79	179.79	-3.94%	391,792
Mar 2, 2026	179.25	195.22	179.25	187.16	187.16	-2.55%	378,971
Feb 27, 2026	190.13	195.38	185.05	192.05	192.05	0.43%	301,266
Feb 26, 2026	186.20	192.48	186.20	191.23	191.23	2.91%	184,347
Feb 25, 2026	192.00	192.00	185.00	185.83	185.83	-1.78%	136,375
Feb 24, 2026	190.81	192.49	186.15	189.20	189.20	-0.84%	253,213
Feb 23, 2026	192.47	194.80	187.80	190.81	190.81	-0.37%	176,529
Feb 20, 2026	192.00	196.00	190.32	191.52	191.52	1.42%	352,994
Feb 19, 2026	198.00	198.00	188.00	188.84	188.84	-3.28%	203,739
Feb 18, 2026	197.90	198.00	191.51	195.25	195.25	2.12%	392,784
Feb 17, 2026	188.00	194.90	185.14	191.20	191.20	2.28%	494,120
Feb 16, 2026	182.45	191.13	179.44	186.93	186.93	2.31%	370,128
Feb 13, 2026	188.21	191.28	182.20	182.71	182.71	-2.92%	226,167
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