Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 255.00
+7.15 (2.88%)
Jul 24, 2026, 3:30 PM IST
NSE:MARINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 243.45 | 257.55 | 241.00 | 254.80 | 254.80 | 2.80% | 1,018,743 |
| Jul 23, 2026 | 253.70 | 257.25 | 246.90 | 247.85 | 247.85 | -2.99% | 340,778 |
| Jul 22, 2026 | 259.80 | 262.10 | 253.70 | 255.50 | 255.50 | -1.96% | 529,386 |
| Jul 21, 2026 | 253.80 | 266.25 | 253.00 | 260.60 | 260.60 | 2.36% | 739,293 |
| Jul 20, 2026 | 247.05 | 255.35 | 246.10 | 254.60 | 254.60 | 1.94% | 326,062 |
| Jul 17, 2026 | 252.00 | 253.00 | 245.15 | 249.75 | 249.75 | -1.44% | 384,424 |
| Jul 16, 2026 | 256.85 | 259.90 | 250.90 | 253.40 | 253.40 | -1.00% | 378,526 |
| Jul 15, 2026 | 255.00 | 264.55 | 252.20 | 255.95 | 255.95 | 0.29% | 646,564 |
| Jul 14, 2026 | 250.90 | 261.30 | 244.10 | 255.20 | 255.20 | 0.89% | 804,704 |
| Jul 13, 2026 | 258.00 | 259.95 | 252.10 | 252.95 | 252.95 | -2.22% | 327,831 |
| Jul 10, 2026 | 251.00 | 260.90 | 247.85 | 258.70 | 258.70 | 4.27% | 678,920 |
| Jul 9, 2026 | 250.80 | 254.00 | 247.00 | 248.10 | 248.10 | 0.18% | 443,836 |
| Jul 8, 2026 | 254.75 | 258.10 | 245.20 | 247.65 | 247.65 | -2.60% | 678,579 |
| Jul 7, 2026 | 276.10 | 276.40 | 250.00 | 254.25 | 254.25 | -7.86% | 1,595,288 |
| Jul 6, 2026 | 282.55 | 289.00 | 273.00 | 275.95 | 275.95 | -1.55% | 543,500 |
| Jul 3, 2026 | 286.20 | 288.00 | 274.05 | 280.30 | 280.30 | -1.37% | 681,768 |
| Jul 2, 2026 | 295.00 | 297.30 | 281.00 | 284.20 | 284.20 | -2.32% | 676,190 |
| Jul 1, 2026 | 286.00 | 294.40 | 280.30 | 290.95 | 290.95 | 2.61% | 979,790 |
| Jun 30, 2026 | 277.00 | 285.45 | 274.05 | 283.55 | 283.55 | 3.86% | 983,073 |
| Jun 29, 2026 | 268.75 | 285.90 | 265.35 | 273.00 | 273.00 | 1.58% | 910,654 |
| Jun 25, 2026 | 279.10 | 279.30 | 265.30 | 268.75 | 268.75 | -2.33% | 728,136 |
| Jun 24, 2026 | 277.95 | 297.90 | 273.20 | 275.15 | 275.15 | 0.18% | 3,373,490 |
| Jun 23, 2026 | 272.90 | 281.90 | 266.10 | 274.65 | 274.65 | 1.76% | 1,788,359 |
| Jun 22, 2026 | 263.90 | 273.70 | 261.25 | 269.90 | 269.90 | 4.43% | 1,286,785 |
| Jun 19, 2026 | 263.05 | 265.20 | 252.95 | 258.45 | 258.45 | -1.17% | 520,331 |
| Jun 18, 2026 | 265.70 | 266.90 | 259.55 | 261.50 | 261.50 | -1.19% | 578,199 |
| Jun 17, 2026 | 263.40 | 267.00 | 259.10 | 264.65 | 264.65 | 1.19% | 759,890 |
| Jun 16, 2026 | 248.60 | 264.85 | 244.00 | 261.55 | 261.55 | 6.04% | 1,820,380 |
| Jun 15, 2026 | 252.60 | 252.60 | 245.30 | 246.65 | 246.65 | 1.07% | 458,056 |
| Jun 12, 2026 | 234.90 | 245.65 | 234.90 | 244.05 | 244.05 | 4.83% | 384,447 |
| Jun 11, 2026 | 239.05 | 241.85 | 231.00 | 232.80 | 232.80 | -2.63% | 381,732 |
| Jun 10, 2026 | 245.40 | 249.30 | 237.00 | 239.10 | 239.10 | -1.99% | 546,827 |
| Jun 9, 2026 | 233.70 | 245.70 | 233.70 | 243.95 | 243.95 | 5.17% | 501,191 |
| Jun 8, 2026 | 242.00 | 244.80 | 230.00 | 231.95 | 231.95 | -6.79% | 672,639 |
| Jun 5, 2026 | 253.00 | 256.70 | 246.80 | 248.85 | 248.85 | -0.52% | 560,240 |
| Jun 4, 2026 | 252.35 | 257.80 | 248.60 | 250.15 | 250.15 | -0.91% | 700,406 |
| Jun 3, 2026 | 261.95 | 263.70 | 245.30 | 252.45 | 252.45 | -2.19% | 866,478 |
| Jun 2, 2026 | 251.00 | 262.30 | 245.00 | 258.10 | 258.10 | 2.75% | 1,197,837 |
| Jun 1, 2026 | 274.50 | 277.90 | 239.95 | 251.20 | 251.20 | -6.60% | 2,410,251 |
| May 29, 2026 | 255.00 | 282.48 | 247.89 | 268.94 | 268.94 | 8.48% | 6,125,091 |
| May 27, 2026 | 246.50 | 255.00 | 244.34 | 247.92 | 247.92 | 1.08% | 1,137,256 |
| May 26, 2026 | 239.00 | 249.00 | 238.34 | 245.27 | 245.27 | 3.05% | 1,302,861 |
| May 25, 2026 | 238.20 | 242.76 | 235.01 | 238.02 | 238.02 | 2.12% | 598,944 |
| May 22, 2026 | 234.93 | 238.78 | 228.25 | 233.09 | 233.09 | 0.31% | 485,126 |
| May 21, 2026 | 228.40 | 239.78 | 228.40 | 232.37 | 232.37 | 3.44% | 865,734 |
| May 20, 2026 | 218.10 | 231.88 | 218.10 | 224.65 | 224.65 | 1.17% | 405,461 |
| May 19, 2026 | 226.00 | 234.81 | 219.50 | 222.05 | 222.05 | -0.71% | 369,565 |
| May 18, 2026 | 215.00 | 228.54 | 208.21 | 223.63 | 223.63 | 2.23% | 750,298 |
| May 15, 2026 | 217.60 | 222.12 | 214.06 | 218.75 | 218.75 | - | 213,028 |
| May 14, 2026 | 222.70 | 225.99 | 216.80 | 218.74 | 218.74 | -1.21% | 264,413 |