Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 429.00
-11.65 (-2.64%)
Oct 16, 2026, 3:30 PM IST
NSE:MARINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 440.00 | 450.60 | 427.15 | 429.00 | 429.00 | -2.64% | 810,840 |
| Oct 15, 2026 | 470.20 | 473.00 | 433.25 | 440.65 | 440.65 | -6.28% | 1,847,475 |
| Oct 14, 2026 | 477.00 | 477.55 | 465.00 | 470.20 | 470.20 | -0.92% | 656,703 |
| Oct 13, 2026 | 468.90 | 477.30 | 455.15 | 474.55 | 474.55 | 2.13% | 845,738 |
| Oct 12, 2026 | 461.35 | 473.00 | 455.90 | 464.65 | 464.65 | 1.98% | 876,589 |
| Oct 9, 2026 | 455.05 | 463.00 | 451.00 | 455.65 | 455.65 | 0.67% | 806,212 |
| Oct 8, 2026 | 473.90 | 473.90 | 446.00 | 452.60 | 452.60 | -5.00% | 1,804,249 |
| Oct 7, 2026 | 476.70 | 490.85 | 471.10 | 476.40 | 476.40 | -0.51% | 1,413,767 |
| Oct 6, 2026 | 473.85 | 490.00 | 461.40 | 478.85 | 478.85 | 2.07% | 2,220,066 |
| Oct 5, 2026 | 441.00 | 474.90 | 441.00 | 469.15 | 469.15 | 7.47% | 5,426,250 |
| Oct 1, 2026 | 425.00 | 439.50 | 419.30 | 436.55 | 436.55 | 1.63% | 1,481,138 |
| Sep 30, 2026 | 440.40 | 446.05 | 416.65 | 429.55 | 429.55 | -1.99% | 1,225,757 |
| Sep 29, 2026 | 429.30 | 444.50 | 423.00 | 438.25 | 438.25 | 2.35% | 1,949,017 |
| Sep 28, 2026 | 413.75 | 434.90 | 406.25 | 428.20 | 428.20 | 3.49% | 2,468,681 |
| 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 |