NSE:MARKOLINES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	160.00	164.44	159.20	163.50	163.50	1.36%	318,801
Nov 9, 2026	166.90	167.99	160.73	161.30	161.30	-3.33%	390,557
Nov 8, 2026	164.20	167.50	164.20	166.86	166.86	1.57%	53,600
Nov 6, 2026	172.50	172.51	163.25	164.28	164.28	-4.67%	507,484
Nov 5, 2026	179.72	181.89	172.25	172.32	172.32	-4.10%	822,950
Nov 4, 2026	182.50	182.50	178.75	179.69	179.69	0.20%	892,696
Nov 3, 2026	182.43	184.51	179.00	179.33	179.33	1.25%	1,261,404
Nov 2, 2026	173.80	181.00	170.00	177.12	177.12	4.20%	1,753,894
Oct 30, 2026	174.06	176.45	168.00	169.98	169.98	-2.16%	233,461
Oct 29, 2026	174.50	176.99	171.15	173.73	173.73	-0.44%	117,436
Oct 28, 2026	175.78	176.95	173.12	174.49	174.49	-0.68%	46,529
Oct 27, 2026	176.00	178.57	174.21	175.69	175.69	-0.10%	131,080
Oct 26, 2026	182.00	182.00	172.01	175.86	175.86	3.56%	145,643
Oct 23, 2026	175.83	175.83	162.90	169.82	169.82	-2.74%	468,863
Oct 22, 2026	176.04	177.05	170.55	174.60	174.60	-0.82%	206,285
Oct 21, 2026	178.01	178.01	174.50	176.04	176.04	-0.44%	279,760
Oct 19, 2026	178.54	182.25	173.24	176.81	176.81	-0.89%	531,858
Oct 16, 2026	178.00	180.50	176.45	178.40	178.40	0.28%	310,573
Oct 15, 2026	179.80	181.00	173.46	177.91	177.91	0.09%	1,081,046
Oct 14, 2026	175.55	180.00	174.61	177.75	177.75	1.55%	648,003
Oct 13, 2026	174.80	177.94	172.62	175.03	175.03	0.23%	602,266
Oct 12, 2026	169.50	175.00	168.50	174.62	174.62	3.18%	378,305
Oct 9, 2026	166.01	170.68	163.50	169.24	169.24	2.92%	169,615
Oct 8, 2026	170.26	170.79	161.81	164.44	164.44	-3.04%	114,531
Oct 7, 2026	170.66	171.44	166.23	169.60	169.60	-0.48%	187,834
Oct 6, 2026	169.81	170.69	168.73	170.41	170.41	0.66%	52,816
Oct 5, 2026	169.76	173.00	167.45	169.29	169.29	1.21%	308,259
Oct 1, 2026	168.08	169.49	161.21	167.26	167.26	-0.27%	208,712
Sep 30, 2026	169.59	170.20	166.40	167.72	167.72	-0.06%	473,817
Sep 29, 2026	168.61	168.78	165.10	167.82	167.82	-0.23%	83,177
Sep 28, 2026	172.97	173.75	167.55	168.21	168.21	-0.92%	91,766
Sep 25, 2026	168.09	170.50	166.15	169.78	169.78	1.41%	190,364
Sep 24, 2026	170.01	170.01	165.95	167.42	167.42	-1.46%	62,571
Sep 23, 2026	169.50	171.85	169.27	169.90	169.90	0.39%	92,158
Sep 22, 2026	170.70	171.75	167.27	169.24	169.24	-0.31%	249,643
Sep 21, 2026	170.69	173.10	169.01	169.76	169.76	0.03%	174,363
Sep 18, 2026	172.85	173.98	169.00	169.71	169.71	-1.81%	68,615
Sep 17, 2026	170.50	174.33	170.00	172.84	172.84	1.32%	215,118
Sep 16, 2026	163.36	172.00	159.53	170.59	170.59	4.61%	451,228
Sep 15, 2026	171.00	171.47	161.27	163.08	163.08	-4.55%	166,974
Sep 11, 2026	172.79	172.90	168.88	170.86	170.86	-0.33%	84,274
Sep 10, 2026	174.60	174.60	170.61	171.42	171.42	-1.19%	150,146
Sep 9, 2026	178.33	178.37	172.64	173.48	173.48	-2.08%	104,732
Sep 8, 2026	174.90	178.25	172.96	177.17	177.17	1.03%	335,864
Sep 7, 2026	172.00	180.80	169.73	175.36	175.36	2.02%	761,919
Sep 4, 2026	171.47	173.15	170.00	171.89	171.89	0.32%	251,690
Sep 3, 2026	172.30	175.10	170.40	171.34	171.34	-0.76%	261,653
Sep 2, 2026	175.00	176.00	170.63	172.66	172.66	-0.75%	506,896
Sep 1, 2026	174.89	178.75	172.11	173.96	173.96	0.12%	384,632
Aug 31, 2026	171.92	175.50	170.10	173.76	173.76	1.07%	315,129