Skip to main content
logo
Marine Electricals (India) Limited (NSE:MARINE)
India flag India · Delayed Price · Currency is INR
275.50
-4.80 (-1.71%)
Jul 6, 2026, 3:29 PM IST

NSE:MARINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026286.20288.00276.50278.30--2.08%262,989
Jul 2, 2026295.00297.30281.00284.20284.20-2.32%676,190
Jul 1, 2026286.00294.40280.30290.95290.952.61%979,790
Jun 30, 2026277.00285.45274.05283.55283.553.86%983,073
Jun 29, 2026268.75285.90265.35273.00273.001.58%910,654
Jun 25, 2026279.10279.30265.30268.75268.75-2.33%728,136
Jun 24, 2026277.95297.90273.20275.15275.150.18%3,373,490
Jun 23, 2026272.90281.90266.10274.65274.651.76%1,788,359
Jun 22, 2026263.90273.70261.25269.90269.904.43%1,286,785
Jun 19, 2026263.05265.20252.95258.45258.45-1.17%520,331
Jun 18, 2026265.70266.90259.55261.50261.50-1.19%578,199
Jun 17, 2026263.40267.00259.10264.65264.651.19%759,890
Jun 16, 2026248.60264.85244.00261.55261.556.04%1,820,380
Jun 15, 2026252.60252.60245.30246.65246.651.07%458,056
Jun 12, 2026234.90245.65234.90244.05244.054.83%384,447
Jun 11, 2026239.05241.85231.00232.80232.80-2.63%381,732
Jun 10, 2026245.40249.30237.00239.10239.10-1.99%546,827
Jun 9, 2026233.70245.70233.70243.95243.955.17%501,191
Jun 8, 2026242.00244.80230.00231.95231.95-6.79%672,639
Jun 5, 2026253.00256.70246.80248.85248.85-0.52%560,240
Jun 4, 2026252.35257.80248.60250.15250.15-0.91%700,406
Jun 3, 2026261.95263.70245.30252.45252.45-2.19%866,478
Jun 2, 2026251.00262.30245.00258.10258.102.75%1,197,837
Jun 1, 2026274.50277.90239.95251.20251.20-6.60%2,410,251
May 29, 2026255.00282.48247.89268.94268.948.48%6,125,091
May 27, 2026246.50255.00244.34247.92247.921.08%1,137,256
May 26, 2026239.00249.00238.34245.27245.273.05%1,302,861
May 25, 2026238.20242.76235.01238.02238.022.12%598,944
May 22, 2026234.93238.78228.25233.09233.090.31%485,126
May 21, 2026228.40239.78228.40232.37232.373.44%865,734
May 20, 2026218.10231.88218.10224.65224.651.17%405,461
May 19, 2026226.00234.81219.50222.05222.05-0.71%369,565
May 18, 2026215.00228.54208.21223.63223.632.23%750,298
May 15, 2026217.60222.12214.06218.75218.75-213,028
May 14, 2026222.70225.99216.80218.74218.74-1.21%264,413
May 13, 2026212.50226.60212.50221.41221.411.62%334,921
May 12, 2026233.00234.30216.26217.88217.88-6.99%613,717
May 11, 2026242.92242.92233.00234.25234.25-3.57%333,630
May 8, 2026235.03249.25231.93242.92242.923.05%1,099,175
May 7, 2026230.00238.00228.64235.72235.722.81%400,928
May 6, 2026239.19242.98225.30229.27229.27-3.68%586,873
May 5, 2026230.50242.69229.80238.03238.032.18%504,985
May 4, 2026230.42235.20230.42232.96232.961.60%271,325
Apr 30, 2026231.10233.86225.32229.30229.30-1.43%258,936
Apr 29, 2026239.00239.00231.40232.63232.63-1.03%430,257
Apr 28, 2026230.22238.80230.00235.06235.062.40%656,828
Apr 27, 2026227.00235.00226.61229.56229.562.16%477,490
Apr 24, 2026235.10236.94221.40224.71224.71-4.97%768,292
Apr 23, 2026217.00244.45215.00236.47236.478.77%2,973,410
Apr 22, 2026208.89221.40207.84217.40217.403.86%793,933