Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 224.86
-2.59 (-1.14%)
Aug 1, 2025, 3:30 PM IST
Marksans Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 227.28 | 227.28 | 220.23 | 224.86 | 224.86 | -1.14% | 1,264,532 |
| Jul 31, 2025 | 230.00 | 235.40 | 226.30 | 227.45 | 227.45 | -3.72% | 884,409 |
| Jul 30, 2025 | 228.00 | 241.00 | 227.75 | 236.25 | 236.25 | 3.85% | 3,372,403 |
| Jul 29, 2025 | 226.50 | 231.40 | 224.65 | 227.50 | 227.50 | 0.57% | 1,733,885 |
| Jul 28, 2025 | 228.10 | 235.00 | 224.80 | 226.20 | 226.20 | -0.68% | 7,656,743 |
| Jul 25, 2025 | 231.60 | 233.45 | 226.10 | 227.75 | 227.75 | -1.66% | 1,745,298 |
| Jul 24, 2025 | 238.15 | 242.45 | 230.30 | 231.60 | 231.60 | -2.36% | 2,226,047 |
| Jul 23, 2025 | 242.80 | 244.10 | 236.30 | 237.20 | 237.20 | -2.00% | 1,230,049 |
| Jul 22, 2025 | 248.40 | 250.50 | 241.20 | 242.05 | 242.05 | -2.22% | 1,124,544 |
| Jul 21, 2025 | 255.00 | 255.55 | 246.30 | 247.55 | 247.55 | -3.21% | 974,520 |
| Jul 18, 2025 | 259.55 | 260.80 | 255.15 | 255.75 | 255.75 | -1.22% | 403,514 |
| Jul 17, 2025 | 261.05 | 266.50 | 257.00 | 258.90 | 258.90 | -0.82% | 757,414 |
| Jul 16, 2025 | 261.35 | 264.70 | 259.25 | 261.05 | 261.05 | -0.11% | 639,950 |
| Jul 15, 2025 | 261.00 | 265.50 | 259.55 | 261.35 | 261.35 | 0.29% | 762,953 |
| Jul 14, 2025 | 255.00 | 265.00 | 251.30 | 260.60 | 260.60 | 2.38% | 1,624,824 |
| Jul 11, 2025 | 256.95 | 266.00 | 253.50 | 254.55 | 254.55 | -0.86% | 1,243,743 |
| Jul 10, 2025 | 259.00 | 260.95 | 255.00 | 256.75 | 256.75 | -0.81% | 465,844 |
| Jul 9, 2025 | 253.05 | 261.00 | 252.80 | 258.85 | 258.85 | 2.54% | 1,079,028 |
| Jul 8, 2025 | 257.50 | 258.85 | 249.50 | 252.45 | 252.45 | -1.92% | 998,015 |
| Jul 7, 2025 | 263.30 | 266.60 | 256.40 | 257.40 | 257.40 | -2.15% | 896,682 |
| Jul 4, 2025 | 260.05 | 265.00 | 256.50 | 263.05 | 263.05 | 1.37% | 1,080,755 |
| Jul 3, 2025 | 258.20 | 261.60 | 257.15 | 259.50 | 259.50 | 0.84% | 752,560 |
| Jul 2, 2025 | 258.00 | 260.55 | 256.00 | 257.35 | 257.35 | -0.44% | 473,622 |
| Jul 1, 2025 | 263.55 | 263.95 | 257.15 | 258.50 | 258.50 | -1.15% | 655,768 |
| Jun 30, 2025 | 253.40 | 263.85 | 252.70 | 261.50 | 261.50 | 3.54% | 1,619,898 |
| Jun 27, 2025 | 248.00 | 255.35 | 246.90 | 252.55 | 252.55 | 2.23% | 936,220 |
| Jun 26, 2025 | 248.10 | 250.95 | 246.10 | 247.05 | 247.05 | 0.02% | 772,005 |
| Jun 25, 2025 | 243.50 | 249.90 | 241.80 | 247.00 | 247.00 | 1.73% | 924,951 |
| Jun 24, 2025 | 242.70 | 247.15 | 241.20 | 242.80 | 242.80 | 0.87% | 953,127 |
| Jun 23, 2025 | 238.00 | 243.30 | 235.90 | 240.70 | 240.70 | 0.29% | 770,237 |
| Jun 20, 2025 | 248.20 | 249.80 | 236.95 | 240.00 | 240.00 | -3.21% | 3,012,622 |
| Jun 19, 2025 | 251.50 | 256.00 | 242.10 | 247.95 | 247.95 | -0.88% | 1,298,765 |
| Jun 18, 2025 | 249.95 | 255.20 | 244.50 | 250.15 | 250.15 | -0.20% | 848,230 |
| Jun 17, 2025 | 258.00 | 258.00 | 249.00 | 250.65 | 250.65 | -2.83% | 1,077,854 |
| Jun 16, 2025 | 258.05 | 259.25 | 252.00 | 257.95 | 257.95 | -0.50% | 826,590 |
| Jun 13, 2025 | 252.00 | 260.00 | 250.10 | 259.25 | 259.25 | -0.27% | 1,356,251 |
| Jun 12, 2025 | 263.55 | 270.60 | 258.00 | 259.95 | 259.95 | -1.37% | 1,758,838 |
| Jun 11, 2025 | 252.15 | 270.70 | 252.00 | 263.55 | 263.55 | 5.44% | 3,893,929 |
| Jun 10, 2025 | 254.90 | 254.90 | 249.30 | 249.95 | 249.95 | -1.34% | 716,843 |
| Jun 9, 2025 | 254.55 | 257.70 | 252.50 | 253.35 | 253.35 | 0.56% | 416,318 |
| Jun 6, 2025 | 257.85 | 261.35 | 251.05 | 251.95 | 251.95 | -2.29% | 1,156,438 |
| Jun 5, 2025 | 256.95 | 261.05 | 256.50 | 257.85 | 257.85 | 0.41% | 635,704 |
| Jun 4, 2025 | 262.00 | 263.00 | 255.90 | 256.80 | 256.80 | -1.74% | 749,092 |
| Jun 3, 2025 | 255.60 | 262.50 | 254.10 | 261.35 | 261.35 | 2.43% | 1,224,199 |
| Jun 2, 2025 | 260.00 | 260.00 | 254.55 | 255.15 | 255.15 | -2.40% | 702,574 |
| May 30, 2025 | 261.40 | 265.00 | 258.66 | 261.42 | 261.42 | 0.45% | 1,228,524 |
| May 29, 2025 | 251.85 | 261.83 | 250.52 | 260.24 | 260.24 | 3.98% | 1,856,576 |
| May 28, 2025 | 253.90 | 254.17 | 248.16 | 250.27 | 250.27 | -0.68% | 690,788 |
| May 27, 2025 | 253.70 | 254.18 | 246.85 | 251.99 | 251.99 | 0.06% | 760,887 |
| May 26, 2025 | 246.50 | 253.50 | 244.25 | 251.83 | 251.83 | 2.09% | 1,223,964 |