NSE:MARINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	212.50	226.60	212.50	221.41	221.41	1.62%	334,921
May 12, 2026	233.00	234.30	216.26	217.88	217.88	-6.99%	613,717
May 11, 2026	242.92	242.92	233.00	234.25	234.25	-3.57%	333,630
May 8, 2026	235.03	249.25	231.93	242.92	242.92	3.05%	1,099,175
May 7, 2026	230.00	238.00	228.64	235.72	235.72	2.81%	400,928
May 6, 2026	239.19	242.98	225.30	229.27	229.27	-3.68%	586,873
May 5, 2026	230.50	242.69	229.80	238.03	238.03	2.18%	504,985
May 4, 2026	230.42	235.20	230.42	232.96	232.96	1.60%	271,325
Apr 30, 2026	231.10	233.86	225.32	229.30	229.30	-1.43%	258,936
Apr 29, 2026	239.00	239.00	231.40	232.63	232.63	-1.03%	430,257
Apr 28, 2026	230.22	238.80	230.00	235.06	235.06	2.40%	656,828
Apr 27, 2026	227.00	235.00	226.61	229.56	229.56	2.16%	477,490
Apr 24, 2026	235.10	236.94	221.40	224.71	224.71	-4.97%	768,292
Apr 23, 2026	217.00	244.45	215.00	236.47	236.47	8.77%	2,973,410
Apr 22, 2026	208.89	221.40	207.84	217.40	217.40	3.86%	793,933
Apr 21, 2026	206.90	213.75	206.90	209.32	209.32	1.16%	358,324
Apr 20, 2026	208.60	212.00	205.01	206.91	206.91	-0.79%	433,674
Apr 17, 2026	209.97	211.00	206.10	208.56	208.56	0.72%	506,611
Apr 16, 2026	205.00	211.75	203.03	207.07	207.07	3.10%	895,204
Apr 15, 2026	200.00	204.70	197.03	200.84	200.84	4.60%	819,587
Apr 13, 2026	188.90	196.00	183.26	192.01	192.01	0.22%	523,930
Apr 10, 2026	194.90	197.10	190.10	191.58	191.58	0.36%	337,108
Apr 9, 2026	194.00	194.90	187.50	190.90	190.90	-0.52%	450,738
Apr 8, 2026	189.00	193.74	185.16	191.89	191.89	7.05%	553,785
Apr 7, 2026	177.90	186.00	175.70	179.25	179.25	2.18%	641,007
Apr 6, 2026	172.30	177.97	167.46	175.42	175.42	1.81%	460,106
Apr 2, 2026	167.90	175.00	162.90	172.30	172.30	1.45%	436,534
Apr 1, 2026	157.90	172.00	156.00	169.84	169.84	11.96%	623,246
Mar 30, 2026	160.03	160.58	150.86	151.70	151.70	-6.01%	529,509
Mar 27, 2026	171.00	171.00	160.00	161.40	161.40	-4.93%	657,534
Mar 25, 2026	167.41	174.47	167.41	169.77	169.77	2.52%	584,141
Mar 24, 2026	164.96	172.00	163.70	165.59	165.59	2.42%	699,855
Mar 23, 2026	166.24	170.00	161.00	161.67	161.67	-5.31%	362,699
Mar 20, 2026	173.10	178.48	170.00	170.73	170.73	-0.48%	403,911
Mar 19, 2026	173.30	178.84	170.50	171.56	171.56	-4.11%	244,937
Mar 18, 2026	178.52	182.42	177.00	178.91	178.91	1.53%	353,105
Mar 17, 2026	174.46	178.99	173.50	176.22	176.22	1.01%	228,441
Mar 16, 2026	172.69	176.68	170.40	174.46	174.46	-0.49%	307,465
Mar 13, 2026	181.00	182.59	174.50	175.32	175.32	-3.91%	323,857
Mar 12, 2026	183.90	186.44	178.21	182.45	182.45	-1.48%	296,419
Mar 11, 2026	188.10	192.54	184.01	185.20	185.20	-1.45%	231,737
Mar 10, 2026	189.80	192.00	185.58	187.93	187.93	1.78%	304,101