Skip to main content
logo
Markolines Pavement Technologies Limited (NSE:MARKOLINES)
India flag India · Delayed Price · Currency is INR
147.27
+2.32 (1.60%)
At close: Apr 2, 2026

NSE:MARKOLINES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026149.90158.30148.80154.40154.404.84%398,994
Apr 2, 2026145.00150.80144.10147.27147.271.60%209,778
Apr 1, 2026151.00151.00144.05144.95144.952.11%209,624
Mar 30, 2026142.12145.49140.18141.95141.95-0.12%206,952
Mar 27, 2026146.70148.71140.50142.12142.12-3.26%459,271
Mar 25, 2026150.00150.29146.00146.91146.91-0.55%518,631
Mar 24, 2026150.00151.25145.65147.72147.720.56%163,503
Mar 23, 2026154.00154.00145.20146.90146.90-3.03%241,990
Mar 20, 2026152.75158.60150.85151.49151.49-0.07%254,299
Mar 19, 2026155.50155.50150.91151.59151.59-2.51%67,719
Mar 18, 2026157.00160.50153.96155.50155.50-0.47%212,532
Mar 17, 2026153.76158.15153.20156.23156.231.81%177,146
Mar 16, 2026150.50154.80149.88153.45153.452.19%245,492
Mar 13, 2026152.22153.99148.20150.16150.16-0.79%138,002
Mar 12, 2026154.05158.80150.20151.35151.35-1.78%153,886
Mar 11, 2026156.70156.80152.55154.09154.090.74%257,567
Mar 10, 2026148.03153.90148.03152.96152.963.62%253,887
Mar 9, 2026154.99154.99145.00147.61147.61-5.61%252,869
Mar 6, 2026161.79161.79154.10156.39156.39-2.38%193,416
Mar 5, 2026160.00164.85158.79160.20160.200.68%1,104,095
Mar 4, 2026159.88162.38158.20159.12159.12-0.37%270,869
Mar 2, 2026160.52162.50158.36159.71159.71-1.73%243,744
Feb 27, 2026164.10165.50159.61162.52162.52-0.53%329,038
Feb 26, 2026160.50165.00159.29163.39163.392.70%456,932
Feb 25, 2026157.70160.90156.37159.10159.101.65%179,364
Feb 24, 2026161.00163.50155.10156.51156.51-2.52%61,873
Feb 23, 2026161.90163.91158.67160.55160.55-0.15%259,224
Feb 20, 2026160.49160.98158.75160.79160.790.89%114,532
Feb 19, 2026161.95163.15159.00159.37159.37-1.12%151,396
Feb 18, 2026155.50161.90154.05161.17161.173.62%492,073
Feb 17, 2026163.29163.99153.31155.54155.54-4.74%199,236
Feb 16, 2026159.40164.50158.79163.28163.282.88%464,920
Feb 13, 2026162.00162.00155.68158.71158.71-1.00%121,447
Feb 12, 2026160.83164.05159.27160.31160.31-0.32%408,699
Feb 11, 2026160.64162.49157.01160.83160.830.12%356,625
Feb 10, 2026160.20161.69159.80160.64160.640.28%279,419
Feb 9, 2026158.00161.25156.17160.19160.192.11%573,138
Feb 6, 2026163.50167.00152.26156.88156.88-3.84%605,458
Feb 5, 2026155.90164.00154.66163.14163.145.67%813,056
Feb 4, 2026142.80155.00142.80154.38154.388.06%564,132
Feb 3, 2026138.00144.00137.75142.87142.875.45%330,341
Feb 2, 2026136.50136.50133.49135.49135.490.18%37,481
Feb 1, 2026136.50137.74132.30135.25135.250.11%108,583
Jan 30, 2026135.26135.65134.50135.10135.100.01%35,108
Jan 29, 2026135.00139.45132.00135.08135.080.11%304,176
Jan 28, 2026135.00136.29133.68134.93134.930.94%94,429
Jan 27, 2026134.01135.43132.03133.68133.68-0.01%118,640
Jan 23, 2026139.50139.50132.00133.70133.70-2.51%75,743
Jan 22, 2026137.05138.25135.30137.14137.142.24%171,047
Jan 21, 2026142.53145.05131.65134.13134.13-5.89%177,831