Marine Electricals (India) Limited (NSE:MARINE)
India · Delayed Price · Currency is INR 442.45
-3.80 (-0.85%)
Nov 5, 2026, 3:29 PM IST
NSE:MARINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 465.00 | 485.00 | 432.20 | 442.45 | 442.45 | -0.85% | 3,736,739 |
| Nov 4, 2026 | 421.80 | 449.90 | 412.90 | 446.25 | 446.25 | 6.72% | 1,158,892 |
| Nov 3, 2026 | 412.00 | 429.90 | 409.70 | 418.15 | 418.15 | 3.06% | 754,458 |
| Nov 2, 2026 | 401.10 | 408.00 | 387.00 | 405.75 | 405.75 | 1.53% | 760,139 |
| Oct 30, 2026 | 421.00 | 424.15 | 397.60 | 399.65 | 399.65 | -5.03% | 808,373 |
| Oct 29, 2026 | 420.00 | 428.00 | 410.00 | 420.80 | 420.80 | 0.84% | 537,722 |
| Oct 28, 2026 | 430.00 | 435.95 | 414.10 | 417.30 | 417.30 | -1.87% | 939,360 |
| Oct 27, 2026 | 390.00 | 430.10 | 386.25 | 425.25 | 425.25 | 9.57% | 2,032,131 |
| Oct 26, 2026 | 394.40 | 400.00 | 384.15 | 388.10 | 388.10 | -1.61% | 725,721 |
| Oct 23, 2026 | 413.00 | 413.35 | 385.10 | 394.45 | 394.45 | -5.04% | 1,968,257 |
| Oct 22, 2026 | 414.05 | 431.65 | 411.10 | 415.40 | 415.40 | -1.11% | 780,149 |
| Oct 21, 2026 | 435.20 | 443.00 | 405.75 | 420.05 | 420.05 | -2.83% | 899,224 |
| Oct 19, 2026 | 429.00 | 437.65 | 423.55 | 432.30 | 432.30 | 0.77% | 682,811 |
| Oct 16, 2026 | 440.00 | 450.60 | 427.15 | 429.00 | 429.00 | -2.64% | 810,828 |
| 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 |