Markolines Pavement Technologies Limited (NSE:MARKOLINES)
India · Delayed Price · Currency is INR 159.37
-1.80 (-1.12%)
At close: Feb 19, 2026
NSE:MARKOLINES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 163.29 | 163.99 | 153.31 | 155.54 | 155.54 | -4.74% | 199,236 |
| Feb 16, 2026 | 159.40 | 164.50 | 158.79 | 163.28 | 163.28 | 2.88% | 464,920 |
| Feb 13, 2026 | 162.00 | 162.00 | 155.68 | 158.71 | 158.71 | -1.00% | 121,447 |
| Feb 12, 2026 | 160.83 | 164.05 | 159.27 | 160.31 | 160.31 | -0.32% | 408,699 |
| Feb 11, 2026 | 160.64 | 162.49 | 157.01 | 160.83 | 160.83 | 0.12% | 356,625 |
| Feb 10, 2026 | 160.20 | 161.69 | 159.80 | 160.64 | 160.64 | 0.28% | 279,419 |
| Feb 9, 2026 | 158.00 | 161.25 | 156.17 | 160.19 | 160.19 | 2.11% | 573,138 |
| Feb 6, 2026 | 163.50 | 167.00 | 152.26 | 156.88 | 156.88 | -3.84% | 605,458 |
| Feb 5, 2026 | 155.90 | 164.00 | 154.66 | 163.14 | 163.14 | 5.67% | 813,056 |
| Feb 4, 2026 | 142.80 | 155.00 | 142.80 | 154.38 | 154.38 | 8.06% | 564,132 |
| Feb 3, 2026 | 138.00 | 144.00 | 137.75 | 142.87 | 142.87 | 5.45% | 330,341 |
| Feb 2, 2026 | 136.50 | 136.50 | 133.49 | 135.49 | 135.49 | 0.18% | 37,481 |
| Feb 1, 2026 | 136.50 | 137.74 | 132.30 | 135.25 | 135.25 | 0.11% | 108,583 |
| Jan 30, 2026 | 135.26 | 135.65 | 134.50 | 135.10 | 135.10 | 0.01% | 35,108 |
| Jan 29, 2026 | 135.00 | 139.45 | 132.00 | 135.08 | 135.08 | 0.11% | 304,176 |
| Jan 28, 2026 | 135.00 | 136.29 | 133.68 | 134.93 | 134.93 | 0.94% | 94,429 |
| Jan 27, 2026 | 134.01 | 135.43 | 132.03 | 133.68 | 133.68 | -0.01% | 118,640 |
| Jan 23, 2026 | 139.50 | 139.50 | 132.00 | 133.70 | 133.70 | -2.51% | 75,743 |
| Jan 22, 2026 | 137.05 | 138.25 | 135.30 | 137.14 | 137.14 | 2.24% | 171,047 |
| Jan 21, 2026 | 142.53 | 145.05 | 131.65 | 134.13 | 134.13 | -5.89% | 177,831 |
| Jan 20, 2026 | 147.92 | 147.92 | 139.20 | 142.53 | 142.53 | -3.10% | 169,287 |
| Jan 19, 2026 | 144.00 | 147.45 | 144.00 | 147.09 | 147.09 | 2.53% | 144,872 |
| Jan 16, 2026 | 144.50 | 147.00 | 142.80 | 143.46 | 143.46 | 0.17% | 186,519 |
| Jan 14, 2026 | 145.00 | 145.76 | 140.20 | 143.22 | 143.22 | -0.78% | 69,513 |
| Jan 13, 2026 | 144.01 | 146.00 | 143.53 | 144.34 | 144.34 | 0.62% | 121,636 |
| Jan 12, 2026 | 140.50 | 144.00 | 138.87 | 143.45 | 143.45 | 2.63% | 180,242 |
| Jan 9, 2026 | 144.50 | 147.50 | 137.20 | 139.78 | 139.78 | -3.33% | 201,395 |
| Jan 8, 2026 | 147.51 | 148.00 | 142.50 | 144.60 | 144.60 | -1.50% | 85,040 |
| Jan 7, 2026 | 150.79 | 150.79 | 146.08 | 146.80 | 146.80 | -1.84% | 173,765 |
| Jan 6, 2026 | 160.00 | 160.00 | 147.68 | 149.55 | 149.55 | -5.66% | 267,269 |
| Jan 5, 2026 | 157.75 | 161.48 | 156.30 | 158.52 | 158.52 | 0.50% | 272,678 |
| Jan 2, 2026 | 162.32 | 164.06 | 157.20 | 157.73 | 157.73 | -2.42% | 158,906 |
| Jan 1, 2026 | 166.00 | 166.00 | 161.04 | 161.64 | 161.64 | -1.83% | 31,632 |
| Dec 31, 2025 | 159.32 | 165.32 | 159.00 | 164.66 | 164.66 | 3.72% | 201,783 |
| Dec 30, 2025 | 164.20 | 164.99 | 157.11 | 158.76 | 158.76 | -2.33% | 95,330 |
| Dec 29, 2025 | 164.32 | 167.00 | 161.50 | 162.55 | 162.55 | -1.10% | 99,176 |
| Dec 26, 2025 | 169.00 | 169.88 | 163.15 | 164.35 | 164.35 | -1.34% | 222,436 |
| Dec 24, 2025 | 165.50 | 169.00 | 165.50 | 166.58 | 166.58 | 0.72% | 313,646 |
| Dec 23, 2025 | 167.33 | 168.75 | 164.20 | 165.39 | 165.39 | -1.09% | 131,383 |
| Dec 22, 2025 | 169.47 | 171.00 | 165.50 | 167.21 | 167.21 | 0.16% | 399,929 |
| Dec 19, 2025 | 166.72 | 167.50 | 164.10 | 166.95 | 166.95 | 1.54% | 253,468 |
| Dec 18, 2025 | 165.00 | 166.00 | 162.94 | 164.41 | 164.41 | -0.06% | 262,183 |
| Dec 17, 2025 | 172.00 | 172.00 | 163.10 | 164.51 | 164.51 | 0.26% | 278,025 |
| Dec 16, 2025 | 167.00 | 167.82 | 163.15 | 164.09 | 164.09 | -1.58% | 62,235 |
| Dec 15, 2025 | 173.01 | 173.01 | 164.00 | 166.73 | 166.73 | -2.20% | 133,632 |
| Dec 12, 2025 | 166.00 | 171.95 | 164.00 | 170.48 | 170.48 | 3.84% | 490,018 |
| Dec 11, 2025 | 161.98 | 165.75 | 161.12 | 164.17 | 164.17 | 1.69% | 469,121 |
| Dec 10, 2025 | 156.05 | 166.50 | 156.05 | 161.44 | 161.44 | 3.92% | 643,345 |
| Dec 9, 2025 | 152.15 | 157.00 | 149.10 | 155.35 | 155.35 | 3.64% | 423,230 |
| Dec 8, 2025 | 151.50 | 153.10 | 149.25 | 149.90 | 149.90 | -0.97% | 57,735 |