Marksans Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	163.66	163.81	160.60	161.79	-	-3.72%	236,612
Apr 1, 2026	165.00	171.48	160.82	168.04	168.04	7.11%	917,509
Mar 30, 2026	160.57	165.30	155.00	156.89	156.89	-3.80%	950,095
Mar 27, 2026	164.05	165.50	160.50	163.08	163.08	-1.28%	1,086,259
Mar 25, 2026	165.35	168.30	163.60	165.20	165.20	0.40%	814,386
Mar 24, 2026	163.00	167.99	159.70	164.54	164.54	2.71%	1,306,200
Mar 23, 2026	168.21	168.50	157.20	160.20	160.20	-5.79%	914,292
Mar 20, 2026	162.33	171.80	162.25	170.05	170.05	5.35%	1,145,396
Mar 19, 2026	167.00	167.30	161.01	161.41	161.41	-3.86%	424,587
Mar 18, 2026	164.90	169.75	164.59	167.89	167.89	2.39%	641,120
Mar 17, 2026	164.76	166.00	163.50	163.97	163.97	-0.48%	461,440
Mar 16, 2026	167.84	168.24	162.68	164.76	164.76	-1.35%	590,412
Mar 13, 2026	170.84	172.89	165.74	167.01	167.01	-3.56%	878,170
Mar 12, 2026	171.82	174.35	169.48	173.18	173.18	0.13%	493,758
Mar 11, 2026	174.06	178.00	171.00	172.95	172.95	-0.64%	367,810
Mar 10, 2026	170.00	174.90	170.00	174.06	174.06	3.34%	410,013
Mar 9, 2026	167.00	169.98	165.25	168.44	168.44	-1.53%	395,018
Mar 6, 2026	173.37	175.90	169.55	171.05	171.05	-1.59%	454,301
Mar 5, 2026	171.21	175.36	170.46	173.82	173.82	1.52%	509,983
Mar 4, 2026	167.25	173.50	166.91	171.21	171.21	-0.08%	745,951
Mar 2, 2026	165.00	173.40	164.00	171.34	171.34	-1.49%	830,463
Feb 27, 2026	175.86	176.22	173.25	173.93	173.93	-1.63%	556,561
Feb 26, 2026	176.00	182.00	175.41	176.81	176.81	0.54%	1,015,945
Feb 25, 2026	175.00	177.39	174.50	175.86	175.86	1.03%	352,017
Feb 24, 2026	177.00	178.44	172.50	174.07	174.07	-2.70%	442,893
Feb 23, 2026	178.99	181.80	177.05	178.90	178.90	0.29%	522,212
Feb 20, 2026	176.00	179.52	175.46	178.38	178.38	0.84%	438,131
Feb 19, 2026	181.00	182.79	176.11	176.90	176.90	-2.35%	389,501
Feb 18, 2026	181.90	185.90	179.70	181.15	181.15	-0.21%	367,493
Feb 17, 2026	179.30	182.75	178.00	181.54	181.54	1.66%	322,626
Feb 16, 2026	180.60	183.55	177.30	178.58	178.58	-1.74%	711,445
Feb 13, 2026	185.00	186.80	180.95	181.75	181.75	-3.26%	451,836
Feb 12, 2026	187.64	188.80	183.58	187.87	187.87	0.18%	531,856
Feb 11, 2026	187.00	190.60	185.73	187.54	187.54	0.29%	666,161
Feb 10, 2026	189.00	191.74	184.83	186.99	186.99	0.21%	750,535
Feb 9, 2026	180.07	189.41	178.00	186.60	186.60	5.21%	1,224,752
Feb 6, 2026	179.57	179.57	171.70	177.36	177.36	-1.22%	1,047,646
Feb 5, 2026	177.16	187.75	172.60	179.55	179.55	1.35%	2,058,370
Feb 4, 2026	181.44	181.44	173.88	177.16	177.16	-1.60%	688,830
Feb 3, 2026	180.59	187.00	178.50	180.04	180.04	9.39%	3,240,394
Feb 2, 2026	168.51	168.52	161.70	164.59	164.59	-2.06%	554,400
Feb 1, 2026	164.12	171.60	161.61	168.06	168.06	2.57%	654,476
Jan 30, 2026	160.61	166.48	156.00	163.85	163.85	1.73%	712,045
Jan 29, 2026	162.49	163.00	159.70	161.06	161.06	-0.87%	431,877
Jan 28, 2026	161.18	163.30	160.24	162.47	162.47	0.80%	403,139
Jan 27, 2026	164.25	164.39	157.76	161.18	161.18	-1.28%	803,728
Jan 23, 2026	170.51	171.96	162.50	163.27	163.27	-3.85%	1,048,756
Jan 22, 2026	171.24	173.69	167.81	169.80	169.80	0.61%	824,669
Jan 21, 2026	168.50	171.69	166.35	168.77	168.77	-0.41%	1,283,973
Jan 20, 2026	173.09	173.34	168.40	169.47	169.47	-2.09%	1,201,639