NSE:MARKOLINES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	160.00	162.24	158.95	160.16	160.16	0.99%	426,824
May 7, 2026	153.63	161.39	153.60	158.59	158.59	3.25%	889,381
May 6, 2026	152.50	155.25	152.50	153.60	153.60	1.14%	170,188
May 5, 2026	152.27	153.45	151.01	151.87	151.87	-0.28%	118,123
May 4, 2026	151.07	156.00	151.07	152.29	152.29	1.01%	381,858
Apr 30, 2026	150.90	151.90	150.00	150.76	150.76	-0.07%	100,581
Apr 29, 2026	152.95	155.00	150.50	150.86	150.86	-1.34%	359,262
Apr 28, 2026	153.55	156.25	152.10	152.91	152.91	-0.14%	250,927
Apr 27, 2026	153.99	155.75	152.25	153.13	153.13	0.46%	340,192
Apr 24, 2026	150.05	153.50	148.58	152.43	152.43	1.66%	445,864
Apr 23, 2026	149.70	150.39	148.15	149.94	149.94	-0.31%	87,200
Apr 22, 2026	151.30	152.25	148.20	150.41	150.41	-0.46%	131,697
Apr 21, 2026	151.85	153.60	149.77	151.11	151.11	-0.42%	472,323
Apr 20, 2026	151.50	153.77	150.10	151.75	151.75	0.12%	298,311
Apr 17, 2026	152.50	154.54	150.70	151.57	151.57	0.87%	377,760
Apr 16, 2026	152.10	154.05	149.00	150.26	150.26	-0.68%	505,664
Apr 15, 2026	152.00	155.55	150.58	151.29	151.29	0.47%	501,370
Apr 13, 2026	151.01	151.87	149.01	150.58	150.58	-0.26%	127,641
Apr 10, 2026	153.47	154.05	149.41	150.97	150.97	-0.66%	203,788
Apr 9, 2026	153.51	154.29	150.48	151.97	151.97	-0.86%	56,702
Apr 8, 2026	158.00	158.00	152.20	153.29	153.29	-0.90%	159,084
Apr 7, 2026	154.90	157.75	153.10	154.68	154.68	0.18%	215,028
Apr 6, 2026	149.90	158.30	148.80	154.40	154.40	4.84%	398,994
Apr 2, 2026	145.00	150.80	144.10	147.27	147.27	1.60%	209,778
Apr 1, 2026	151.00	151.00	144.05	144.95	144.95	2.11%	209,624
Mar 30, 2026	142.12	145.49	140.18	141.95	141.95	-0.12%	206,952
Mar 27, 2026	146.70	148.71	140.50	142.12	142.12	-3.26%	459,271
Mar 25, 2026	150.00	150.29	146.00	146.91	146.91	-0.55%	518,631
Mar 24, 2026	150.00	151.25	145.65	147.72	147.72	0.56%	163,503
Mar 23, 2026	154.00	154.00	145.20	146.90	146.90	-3.03%	241,990
Mar 20, 2026	152.75	158.60	150.85	151.49	151.49	-0.07%	254,299
Mar 19, 2026	155.50	155.50	150.91	151.59	151.59	-2.51%	67,719
Mar 18, 2026	157.00	160.50	153.96	155.50	155.50	-0.47%	212,532
Mar 17, 2026	153.76	158.15	153.20	156.23	156.23	1.81%	177,146
Mar 16, 2026	150.50	154.80	149.88	153.45	153.45	2.19%	245,492
Mar 13, 2026	152.22	153.99	148.20	150.16	150.16	-0.79%	138,002
Mar 12, 2026	154.05	158.80	150.20	151.35	151.35	-1.78%	153,886
Mar 11, 2026	156.70	156.80	152.55	154.09	154.09	0.74%	257,567
Mar 10, 2026	148.03	153.90	148.03	152.96	152.96	3.62%	253,887
Mar 9, 2026	154.99	154.99	145.00	147.61	147.61	-5.61%	252,869