Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 220.77
+3.21 (1.48%)
Sep 19, 2025, 3:30 PM IST
NSE:MARINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 223.65 | 224.90 | 216.27 | 220.77 | 220.77 | 1.48% | 761,035 |
| Sep 18, 2025 | 208.20 | 217.56 | 207.50 | 217.56 | 217.56 | 5.00% | 994,278 |
| Sep 17, 2025 | 200.45 | 208.34 | 198.56 | 207.20 | 207.20 | 4.42% | 987,802 |
| Sep 16, 2025 | 206.18 | 206.18 | 197.75 | 198.42 | 198.42 | -1.61% | 298,497 |
| Sep 15, 2025 | 198.90 | 204.50 | 198.01 | 201.67 | 201.67 | 2.47% | 444,788 |
| Sep 12, 2025 | 193.23 | 199.68 | 192.35 | 196.81 | 196.81 | 2.65% | 419,962 |
| Sep 11, 2025 | 189.00 | 196.50 | 188.50 | 191.72 | 191.42 | 2.44% | 540,921 |
| Sep 10, 2025 | 182.86 | 190.00 | 181.10 | 187.15 | 186.86 | 2.35% | 293,679 |
| Sep 9, 2025 | 183.00 | 188.00 | 180.00 | 182.86 | 182.57 | -0.37% | 189,191 |
| Sep 8, 2025 | 177.00 | 183.54 | 175.80 | 183.54 | 183.25 | 5.00% | 194,761 |
| Sep 5, 2025 | 175.99 | 177.95 | 172.00 | 174.80 | 174.53 | -0.14% | 101,531 |
| Sep 4, 2025 | 172.75 | 177.00 | 172.00 | 175.04 | 174.77 | 1.33% | 164,976 |
| Sep 3, 2025 | 177.30 | 177.30 | 169.01 | 172.74 | 172.47 | -1.42% | 213,741 |
| Sep 2, 2025 | 166.42 | 175.23 | 166.00 | 175.23 | 174.96 | 5.00% | 193,892 |
| Sep 1, 2025 | 168.90 | 168.90 | 162.00 | 166.89 | 166.63 | 0.28% | 112,912 |
| Aug 29, 2025 | 166.00 | 169.70 | 163.60 | 166.42 | 166.16 | -0.14% | 65,610 |
| Aug 28, 2025 | 167.00 | 170.00 | 164.15 | 166.66 | 166.40 | -1.06% | 94,648 |
| Aug 26, 2025 | 170.01 | 171.92 | 167.07 | 168.44 | 168.18 | -2.02% | 81,722 |
| Aug 25, 2025 | 172.00 | 175.50 | 170.25 | 171.92 | 171.65 | 0.12% | 131,067 |
| Aug 22, 2025 | 174.75 | 174.75 | 171.00 | 171.72 | 171.45 | -0.69% | 73,998 |
| Aug 21, 2025 | 173.00 | 176.00 | 172.15 | 172.91 | 172.64 | -0.94% | 90,926 |
| Aug 20, 2025 | 175.00 | 175.54 | 172.26 | 174.55 | 174.28 | - | 74,123 |
| Aug 19, 2025 | 174.00 | 176.89 | 172.01 | 174.55 | 174.28 | 1.97% | 115,218 |
| Aug 18, 2025 | 167.98 | 172.80 | 161.85 | 171.18 | 170.91 | 3.24% | 172,440 |
| Aug 14, 2025 | 173.95 | 174.90 | 165.00 | 165.81 | 165.55 | -3.48% | 216,667 |
| Aug 13, 2025 | 177.00 | 178.90 | 170.40 | 171.79 | 171.52 | -1.88% | 142,494 |
| Aug 12, 2025 | 173.98 | 177.00 | 172.50 | 175.08 | 174.81 | 1.60% | 90,895 |
| Aug 11, 2025 | 174.99 | 174.99 | 170.10 | 172.32 | 172.05 | -0.01% | 145,116 |
| Aug 8, 2025 | 174.17 | 176.80 | 171.10 | 172.33 | 172.06 | -1.06% | 82,680 |
| Aug 7, 2025 | 174.01 | 176.98 | 171.01 | 174.17 | 173.90 | -0.68% | 114,824 |
| Aug 6, 2025 | 178.01 | 182.70 | 173.60 | 175.36 | 175.09 | -1.86% | 101,426 |
| Aug 5, 2025 | 180.00 | 181.00 | 178.00 | 178.68 | 178.40 | -0.11% | 64,397 |
| Aug 4, 2025 | 177.05 | 181.00 | 177.00 | 178.88 | 178.60 | 1.26% | 82,544 |
| Aug 1, 2025 | 179.01 | 183.99 | 174.30 | 176.66 | 176.38 | -3.19% | 155,145 |
| Jul 31, 2025 | 177.00 | 184.98 | 176.00 | 182.48 | 182.19 | 1.29% | 111,507 |
| Jul 30, 2025 | 184.48 | 185.00 | 175.40 | 180.15 | 179.87 | -1.36% | 184,916 |
| Jul 29, 2025 | 181.05 | 185.93 | 180.01 | 182.63 | 182.34 | -1.24% | 115,372 |
| Jul 28, 2025 | 186.10 | 189.76 | 180.27 | 184.93 | 184.64 | -2.55% | 164,477 |
| Jul 25, 2025 | 192.41 | 194.95 | 188.80 | 189.76 | 189.46 | -1.87% | 130,088 |
| Jul 24, 2025 | 198.00 | 198.00 | 190.20 | 193.37 | 193.07 | -1.25% | 105,427 |
| Jul 23, 2025 | 199.90 | 199.90 | 193.50 | 195.82 | 195.51 | -0.81% | 85,311 |
| Jul 22, 2025 | 198.67 | 205.75 | 192.15 | 197.41 | 197.10 | 0.74% | 256,644 |
| Jul 21, 2025 | 189.96 | 199.00 | 189.20 | 195.96 | 195.65 | 3.16% | 186,364 |
| Jul 18, 2025 | 193.40 | 195.70 | 188.00 | 189.96 | 189.66 | -1.70% | 294,607 |
| Jul 17, 2025 | 200.45 | 200.45 | 192.00 | 193.24 | 192.94 | -3.11% | 382,994 |
| Jul 16, 2025 | 199.41 | 201.80 | 197.00 | 199.45 | 199.14 | 0.02% | 114,885 |
| Jul 15, 2025 | 199.50 | 202.10 | 199.00 | 199.41 | 199.10 | -0.17% | 132,438 |
| Jul 14, 2025 | 201.00 | 204.00 | 199.00 | 199.75 | 199.44 | -0.83% | 165,258 |
| Jul 11, 2025 | 202.00 | 204.79 | 200.34 | 201.43 | 201.11 | -1.23% | 126,769 |
| Jul 10, 2025 | 205.99 | 207.88 | 200.10 | 203.93 | 203.61 | -0.65% | 189,583 |