Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 170.49
-11.69 (-6.42%)
Jan 23, 2026, 3:30 PM IST
NSE:MARINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 232.00 | 232.00 | 220.00 | 221.78 | 221.78 | -4.55% | 527,277 |
| Dec 1, 2025 | 232.45 | 240.90 | 229.81 | 232.35 | 232.35 | -0.04% | 508,587 |
| Nov 28, 2025 | 228.50 | 235.30 | 227.20 | 232.45 | 232.45 | 1.20% | 363,084 |
| Nov 27, 2025 | 232.65 | 234.95 | 227.00 | 229.70 | 229.70 | -0.04% | 369,715 |
| Nov 26, 2025 | 229.80 | 235.85 | 227.40 | 229.80 | 229.80 | 0.28% | 290,799 |
| Nov 25, 2025 | 230.00 | 232.65 | 226.35 | 229.15 | 229.15 | 0.53% | 459,443 |
| Nov 24, 2025 | 240.15 | 241.80 | 223.35 | 227.95 | 227.95 | -5.08% | 451,228 |
| Nov 21, 2025 | 244.50 | 247.30 | 237.50 | 240.15 | 240.15 | -2.28% | 436,058 |
| Nov 20, 2025 | 252.90 | 256.50 | 245.00 | 245.75 | 245.75 | -2.71% | 359,959 |
| Nov 19, 2025 | 245.80 | 254.00 | 242.20 | 252.60 | 252.60 | 2.77% | 662,379 |
| Nov 18, 2025 | 246.90 | 249.00 | 244.15 | 245.80 | 245.80 | -0.63% | 290,105 |
| Nov 17, 2025 | 254.90 | 254.90 | 245.00 | 247.35 | 247.35 | -1.14% | 367,291 |
| Nov 14, 2025 | 247.05 | 252.90 | 243.95 | 250.20 | 250.20 | 1.56% | 601,167 |
| Nov 13, 2025 | 238.75 | 256.90 | 238.75 | 246.35 | 246.35 | 3.46% | 1,642,188 |
| Nov 12, 2025 | 235.30 | 244.10 | 233.40 | 238.10 | 238.10 | 0.38% | 546,596 |