Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 414.00
+12.50 (3.11%)
Sep 25, 2026, 3:29 PM IST
NSE:MARINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 404.55 | 418.75 | 396.00 | 413.75 | 413.75 | 3.05% | 1,423,212 |
| Sep 24, 2026 | 415.00 | 421.10 | 396.00 | 401.50 | 401.50 | -5.71% | 2,132,733 |
| Sep 23, 2026 | 404.00 | 446.90 | 382.55 | 425.80 | 425.80 | 3.49% | 19,063,839 |
| Sep 22, 2026 | 422.00 | 423.80 | 404.00 | 411.45 | 411.45 | -1.05% | 1,021,060 |
| Sep 21, 2026 | 380.00 | 421.00 | 376.15 | 415.80 | 415.80 | 9.65% | 1,825,343 |
| Sep 18, 2026 | 373.15 | 382.00 | 372.95 | 379.20 | 379.20 | 1.62% | 395,698 |
| Sep 17, 2026 | 372.90 | 384.35 | 370.55 | 373.15 | 373.15 | -0.04% | 435,723 |
| Sep 16, 2026 | 383.00 | 383.00 | 352.65 | 373.30 | 373.30 | -0.92% | 1,225,207 |
| Sep 15, 2026 | 422.00 | 426.55 | 373.30 | 376.75 | 376.75 | -10.12% | 1,230,221 |
| Sep 11, 2026 | 413.00 | 425.65 | 390.00 | 419.15 | 419.15 | 2.59% | 774,758 |
| Sep 10, 2026 | 422.50 | 427.65 | 403.00 | 408.85 | 408.55 | -2.90% | 475,404 |
| Sep 9, 2026 | 416.80 | 431.70 | 416.80 | 421.05 | 420.74 | 1.10% | 483,131 |
| Sep 8, 2026 | 415.50 | 432.30 | 413.80 | 416.45 | 416.14 | -0.83% | 520,027 |
| Sep 7, 2026 | 431.45 | 435.95 | 415.00 | 419.95 | 419.64 | -2.82% | 522,124 |
| Sep 4, 2026 | 432.00 | 442.95 | 426.70 | 432.15 | 431.83 | 0.41% | 826,123 |
| Sep 3, 2026 | 436.00 | 450.00 | 425.10 | 430.40 | 430.08 | -0.25% | 956,446 |
| Sep 2, 2026 | 430.60 | 436.00 | 423.15 | 431.50 | 431.18 | -0.25% | 956,684 |
| Sep 1, 2026 | 403.00 | 435.00 | 400.00 | 432.60 | 432.28 | 7.92% | 3,913,786 |
| Aug 31, 2026 | 406.50 | 406.50 | 380.15 | 400.85 | 400.56 | -1.46% | 1,844,097 |
| Aug 28, 2026 | 376.25 | 412.15 | 376.25 | 406.80 | 406.50 | 8.74% | 2,596,284 |
| Aug 27, 2026 | 378.55 | 382.00 | 371.45 | 374.10 | 373.83 | -0.39% | 318,798 |
| Aug 26, 2026 | 377.50 | 382.00 | 363.95 | 375.55 | 375.27 | 0.55% | 478,975 |
| Aug 25, 2026 | 385.00 | 388.95 | 369.25 | 373.50 | 373.23 | -2.45% | 459,518 |
| Aug 24, 2026 | 380.15 | 386.70 | 375.65 | 382.90 | 382.62 | 1.93% | 556,935 |
| Aug 21, 2026 | 373.25 | 377.40 | 369.05 | 375.65 | 375.37 | 0.64% | 387,872 |
| Aug 20, 2026 | 376.45 | 395.00 | 370.50 | 373.25 | 372.98 | 0.48% | 1,145,153 |
| Aug 19, 2026 | 380.00 | 387.90 | 369.00 | 371.45 | 371.18 | -1.42% | 586,016 |
| Aug 18, 2026 | 367.95 | 382.00 | 365.25 | 376.80 | 376.52 | 2.64% | 813,572 |
| Aug 17, 2026 | 370.00 | 379.00 | 364.10 | 367.10 | 366.83 | -0.97% | 887,408 |
| Aug 14, 2026 | 372.00 | 388.00 | 362.25 | 370.70 | 370.43 | -0.13% | 1,686,077 |
| Aug 13, 2026 | 347.00 | 377.80 | 347.00 | 371.20 | 370.93 | 6.97% | 1,561,386 |
| Aug 12, 2026 | 349.70 | 355.30 | 341.00 | 347.00 | 346.75 | -0.77% | 870,386 |
| Aug 11, 2026 | 357.35 | 363.85 | 345.10 | 349.70 | 349.44 | -1.53% | 1,375,942 |
| Aug 10, 2026 | 337.00 | 357.80 | 336.85 | 355.15 | 354.89 | 5.42% | 1,867,460 |
| Aug 7, 2026 | 322.00 | 344.95 | 321.30 | 336.90 | 336.65 | 4.68% | 3,869,094 |
| Aug 6, 2026 | 306.00 | 323.90 | 302.55 | 321.85 | 321.61 | 5.35% | 2,276,706 |
| Aug 5, 2026 | 304.00 | 308.00 | 297.95 | 305.50 | 305.28 | 1.63% | 1,503,289 |
| Aug 4, 2026 | 289.00 | 306.00 | 284.50 | 300.60 | 300.38 | 4.47% | 3,136,932 |
| Aug 3, 2026 | 270.35 | 290.00 | 268.00 | 287.75 | 287.54 | 8.18% | 1,548,816 |
| Jul 31, 2026 | 260.00 | 271.80 | 255.85 | 266.00 | 265.80 | 2.49% | 551,731 |
| Jul 30, 2026 | 264.00 | 271.00 | 255.25 | 259.55 | 259.36 | -2.17% | 450,813 |
| Jul 29, 2026 | 268.25 | 275.50 | 260.10 | 265.30 | 265.11 | -1.56% | 705,596 |
| Jul 28, 2026 | 270.00 | 271.90 | 260.20 | 269.50 | 269.30 | -0.17% | 1,003,726 |
| Jul 27, 2026 | 259.90 | 271.80 | 256.25 | 269.95 | 269.75 | 5.95% | 1,123,801 |
| Jul 24, 2026 | 243.45 | 257.55 | 241.00 | 254.80 | 254.61 | 2.80% | 1,018,743 |
| Jul 23, 2026 | 253.70 | 257.25 | 246.90 | 247.85 | 247.67 | -2.99% | 340,778 |
| Jul 22, 2026 | 259.80 | 262.10 | 253.70 | 255.50 | 255.31 | -1.96% | 529,386 |
| Jul 21, 2026 | 253.80 | 266.25 | 253.00 | 260.60 | 260.41 | 2.36% | 739,293 |
| Jul 20, 2026 | 247.05 | 255.35 | 246.10 | 254.60 | 254.41 | 1.94% | 326,062 |
| Jul 17, 2026 | 252.00 | 253.00 | 245.15 | 249.75 | 249.57 | -1.44% | 384,424 |