NSE:MARKOLINES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	172.75	181.85	172.75	177.11	177.11	2.61%	807,666
Jul 20, 2026	164.40	173.00	160.23	172.60	172.60	4.78%	635,372
Jul 17, 2026	173.18	175.30	162.10	164.72	164.72	-4.84%	1,085,125
Jul 16, 2026	168.50	173.95	168.18	173.09	173.09	2.96%	474,768
Jul 15, 2026	168.35	169.99	167.10	168.12	168.12	-0.05%	92,077
Jul 14, 2026	169.50	171.60	167.65	168.21	168.21	-0.48%	336,564
Jul 13, 2026	167.00	173.75	166.11	169.02	169.02	1.39%	341,697
Jul 10, 2026	165.55	168.44	164.41	166.71	166.71	0.70%	189,827
Jul 9, 2026	165.70	169.75	163.25	165.55	165.55	0.64%	374,677
Jul 8, 2026	173.60	176.95	162.55	164.49	164.49	-5.24%	331,614
Jul 7, 2026	175.32	177.00	171.58	173.59	173.59	-0.99%	366,563
Jul 6, 2026	188.20	189.50	171.40	175.32	175.32	-6.56%	802,152
Jul 3, 2026	191.23	191.75	186.19	187.62	187.62	-0.45%	636,251
Jul 2, 2026	185.00	190.20	183.01	188.47	188.47	3.23%	873,168
Jul 1, 2026	181.05	184.75	180.50	182.58	182.58	1.11%	492,377
Jun 30, 2026	178.90	181.73	176.89	180.58	180.58	1.03%	449,665
Jun 29, 2026	176.18	179.75	173.75	178.74	178.74	2.97%	629,286
Jun 25, 2026	174.82	178.80	172.21	173.59	173.59	0.29%	595,552
Jun 24, 2026	172.00	177.00	170.51	173.09	173.09	0.69%	1,019,171
Jun 23, 2026	172.37	177.40	171.10	171.90	171.90	-0.02%	615,642
Jun 22, 2026	172.10	175.75	171.43	171.94	171.94	0.34%	299,663
Jun 19, 2026	167.75	171.99	167.75	171.36	171.36	2.26%	366,658
Jun 18, 2026	166.00	168.00	164.34	167.58	167.58	1.56%	130,008
Jun 17, 2026	172.00	173.14	163.91	165.00	165.00	-3.49%	443,164
Jun 16, 2026	169.50	171.75	168.57	170.97	170.97	1.65%	392,247
Jun 15, 2026	168.34	171.50	167.44	168.19	168.19	1.17%	361,173
Jun 12, 2026	165.01	169.70	164.63	166.24	166.24	1.05%	676,005
Jun 11, 2026	168.22	168.22	163.51	164.52	164.52	-1.24%	153,799
Jun 10, 2026	167.00	169.45	165.25	166.59	166.59	0.03%	252,896
Jun 9, 2026	164.50	167.16	162.75	166.54	166.54	2.27%	190,782
Jun 8, 2026	162.11	165.03	160.35	162.84	162.84	-0.65%	137,673
Jun 5, 2026	167.10	167.80	163.25	163.90	163.90	-0.94%	218,063
Jun 4, 2026	163.50	167.00	163.50	165.45	165.45	1.06%	250,466
Jun 3, 2026	165.70	167.55	162.11	163.71	163.71	-0.66%	355,910
Jun 2, 2026	167.85	168.00	163.05	164.80	164.80	-1.56%	250,102
Jun 1, 2026	168.93	172.20	165.26	167.42	167.42	0.23%	393,316
May 29, 2026	170.25	172.89	166.39	167.04	167.04	-1.70%	414,852
May 27, 2026	169.00	174.70	160.14	169.93	169.93	-0.95%	1,241,219
May 26, 2026	167.80	176.50	166.31	171.56	171.56	3.34%	954,889
May 25, 2026	165.85	169.00	164.54	166.01	166.01	0.89%	327,024
May 22, 2026	162.51	168.90	161.85	164.54	164.54	1.41%	738,997
May 21, 2026	162.51	164.43	161.51	162.25	162.25	0.14%	236,132
May 20, 2026	164.02	166.50	161.45	162.02	162.02	-0.91%	352,561
May 19, 2026	163.80	165.77	161.95	163.50	163.50	0.84%	466,716
May 18, 2026	163.95	164.00	159.61	162.14	162.14	-1.47%	441,044
May 15, 2026	166.00	171.01	162.60	164.56	164.56	-0.34%	876,680
May 14, 2026	165.00	168.10	161.35	165.12	165.12	2.13%	842,108
May 13, 2026	161.10	163.65	157.69	161.67	161.67	0.70%	370,893
May 12, 2026	166.40	167.60	159.25	160.55	160.55	-3.12%	577,200
May 11, 2026	160.55	167.74	159.61	165.72	165.72	3.47%	1,330,238