NSE:MARKOLINES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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