Markolines Pavement Technologies Limited (NSE:MARKOLINES)
India · Delayed Price · Currency is INR 169.90
+0.66 (0.39%)
At close: Sep 23, 2026
NSE:MARKOLINES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 172.81 | 173.85 | 171.20 | 171.92 | 171.92 | -0.47% | 163,793 |
| Aug 27, 2026 | 172.12 | 174.92 | 171.00 | 172.74 | 172.74 | 0.53% | 112,561 |
| Aug 26, 2026 | 172.99 | 175.94 | 171.08 | 171.83 | 171.83 | -0.07% | 155,498 |
| Aug 25, 2026 | 171.08 | 173.24 | 169.09 | 171.95 | 171.95 | 0.55% | 219,360 |
| Aug 24, 2026 | 171.56 | 176.40 | 169.90 | 171.01 | 171.01 | -0.32% | 242,735 |
| Aug 21, 2026 | 172.00 | 175.25 | 170.55 | 171.56 | 171.56 | -0.22% | 212,238 |
| Aug 20, 2026 | 172.85 | 174.75 | 170.90 | 171.93 | 171.93 | -0.53% | 74,698 |
| Aug 19, 2026 | 171.60 | 174.98 | 170.50 | 172.85 | 172.85 | 0.72% | 207,738 |
| Aug 18, 2026 | 171.80 | 173.25 | 170.21 | 171.62 | 171.62 | -0.02% | 143,236 |
| Aug 17, 2026 | 175.25 | 176.94 | 170.17 | 171.65 | 171.65 | -1.98% | 153,067 |
| Aug 14, 2026 | 179.15 | 179.50 | 173.83 | 175.12 | 175.12 | -1.32% | 65,488 |
| Aug 13, 2026 | 175.50 | 179.15 | 175.12 | 177.46 | 177.46 | 1.34% | 153,990 |
| Aug 12, 2026 | 176.53 | 177.90 | 174.00 | 175.12 | 175.12 | -0.97% | 115,552 |
| Aug 11, 2026 | 179.50 | 180.21 | 175.15 | 176.84 | 176.84 | -1.48% | 83,662 |
| Aug 10, 2026 | 179.56 | 181.98 | 178.00 | 179.50 | 179.50 | 0.58% | 193,553 |
| Aug 7, 2026 | 181.19 | 182.49 | 176.20 | 178.46 | 178.46 | -1.21% | 163,207 |
| Aug 6, 2026 | 179.70 | 182.50 | 178.10 | 180.65 | 180.65 | 1.93% | 301,294 |
| Aug 5, 2026 | 177.00 | 180.95 | 176.55 | 177.23 | 177.23 | 0.60% | 49,333 |
| Aug 4, 2026 | 177.28 | 179.54 | 175.75 | 176.17 | 176.17 | -0.63% | 177,739 |
| Aug 3, 2026 | 177.00 | 182.50 | 171.45 | 177.28 | 177.28 | 0.53% | 242,655 |
| Jul 31, 2026 | 178.00 | 178.15 | 175.41 | 176.35 | 176.35 | -0.90% | 62,671 |
| Jul 30, 2026 | 177.26 | 179.00 | 175.70 | 177.95 | 177.95 | 0.39% | 108,905 |
| Jul 29, 2026 | 173.73 | 179.00 | 173.09 | 177.26 | 177.26 | 2.59% | 236,765 |
| Jul 28, 2026 | 178.00 | 178.00 | 171.10 | 172.78 | 172.78 | -3.13% | 118,778 |
| Jul 27, 2026 | 177.85 | 182.09 | 176.00 | 178.36 | 178.36 | 1.43% | 161,933 |
| Jul 24, 2026 | 176.35 | 178.58 | 173.50 | 175.85 | 175.85 | -0.23% | 179,629 |
| Jul 23, 2026 | 181.30 | 182.89 | 175.73 | 176.26 | 176.26 | -2.79% | 202,215 |
| Jul 22, 2026 | 175.69 | 183.00 | 175.30 | 181.32 | 181.32 | 2.38% | 545,231 |
| 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 |