Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 173.01
-1.19 (-0.68%)
Sep 12, 2025, 3:30 PM IST
Marksans Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 175.50 | 176.37 | 173.02 | 174.21 | 174.21 | 0.01% | 183,986 |
| Sep 11, 2025 | 177.45 | 180.21 | 173.25 | 174.20 | 174.20 | -1.53% | 1,209,467 |
| Sep 10, 2025 | 173.61 | 177.90 | 173.50 | 176.90 | 176.90 | 2.85% | 1,494,378 |
| Sep 9, 2025 | 170.85 | 174.20 | 169.00 | 172.00 | 172.00 | 1.48% | 930,414 |
| Sep 8, 2025 | 170.26 | 171.43 | 167.71 | 169.49 | 169.49 | 0.34% | 956,788 |
| Sep 5, 2025 | 171.51 | 174.50 | 168.40 | 168.91 | 168.91 | -1.56% | 1,913,105 |
| Sep 4, 2025 | 176.95 | 177.29 | 169.92 | 171.58 | 171.58 | -0.83% | 1,307,756 |
| Sep 3, 2025 | 172.00 | 174.99 | 169.17 | 173.02 | 173.02 | 1.21% | 945,368 |
| Sep 2, 2025 | 169.90 | 173.77 | 167.90 | 170.95 | 170.95 | 2.14% | 1,211,086 |
| Sep 1, 2025 | 169.40 | 170.61 | 165.52 | 167.37 | 167.37 | -0.73% | 2,229,789 |
| Aug 29, 2025 | 170.00 | 172.20 | 166.75 | 168.60 | 168.60 | -0.51% | 1,140,151 |
| Aug 28, 2025 | 173.27 | 173.75 | 169.00 | 169.47 | 169.47 | -2.19% | 912,531 |
| Aug 26, 2025 | 178.37 | 178.37 | 171.80 | 173.27 | 173.27 | -2.57% | 1,329,881 |
| Aug 25, 2025 | 181.00 | 182.63 | 175.00 | 177.84 | 177.84 | -1.18% | 1,623,951 |
| Aug 22, 2025 | 181.60 | 181.97 | 179.50 | 179.96 | 179.96 | -0.64% | 683,238 |
| Aug 21, 2025 | 182.99 | 184.53 | 180.54 | 181.12 | 181.12 | -0.20% | 978,231 |
| Aug 20, 2025 | 185.50 | 185.50 | 181.00 | 181.49 | 181.49 | -1.51% | 1,009,163 |
| Aug 19, 2025 | 185.30 | 186.00 | 181.83 | 184.28 | 184.28 | 0.02% | 1,032,628 |
| Aug 18, 2025 | 180.00 | 184.90 | 180.00 | 184.25 | 184.25 | 3.18% | 1,532,036 |
| Aug 14, 2025 | 185.83 | 187.50 | 176.82 | 178.58 | 178.58 | -3.10% | 1,851,758 |
| Aug 13, 2025 | 188.00 | 190.00 | 183.23 | 184.29 | 184.29 | -1.31% | 3,171,654 |
| Aug 12, 2025 | 211.15 | 214.47 | 180.10 | 186.74 | 186.74 | -11.11% | 13,056,515 |
| Aug 11, 2025 | 211.64 | 212.51 | 206.30 | 210.08 | 210.08 | -0.41% | 1,137,009 |
| Aug 8, 2025 | 215.75 | 217.49 | 210.00 | 210.95 | 210.95 | -1.59% | 824,973 |
| Aug 7, 2025 | 213.16 | 218.90 | 209.11 | 214.35 | 214.35 | -0.65% | 1,020,954 |
| Aug 6, 2025 | 224.99 | 225.09 | 213.51 | 215.75 | 215.75 | -4.42% | 1,177,857 |
| Aug 5, 2025 | 226.31 | 227.90 | 223.80 | 225.73 | 225.73 | -0.26% | 646,773 |
| Aug 4, 2025 | 225.60 | 227.50 | 221.60 | 226.31 | 226.31 | 0.64% | 688,287 |
| 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 | 226.65 | -3.72% | 884,409 |
| Jul 30, 2025 | 228.00 | 241.00 | 227.75 | 236.25 | 235.42 | 3.85% | 3,372,403 |
| Jul 29, 2025 | 226.50 | 231.40 | 224.65 | 227.50 | 226.70 | 0.57% | 1,733,885 |
| Jul 28, 2025 | 228.10 | 235.00 | 224.80 | 226.20 | 225.40 | -0.68% | 7,656,743 |
| Jul 25, 2025 | 231.60 | 233.45 | 226.10 | 227.75 | 226.95 | -1.66% | 1,745,298 |
| Jul 24, 2025 | 238.15 | 242.45 | 230.30 | 231.60 | 230.79 | -2.36% | 2,226,047 |
| Jul 23, 2025 | 242.80 | 244.10 | 236.30 | 237.20 | 236.37 | -2.00% | 1,230,049 |
| Jul 22, 2025 | 248.40 | 250.50 | 241.20 | 242.05 | 241.20 | -2.22% | 1,124,544 |
| Jul 21, 2025 | 255.00 | 255.55 | 246.30 | 247.55 | 246.68 | -3.21% | 974,520 |
| Jul 18, 2025 | 259.55 | 260.80 | 255.15 | 255.75 | 254.85 | -1.22% | 403,514 |
| Jul 17, 2025 | 261.05 | 266.50 | 257.00 | 258.90 | 257.99 | -0.82% | 757,414 |
| Jul 16, 2025 | 261.35 | 264.70 | 259.25 | 261.05 | 260.13 | -0.11% | 639,950 |
| Jul 15, 2025 | 261.00 | 265.50 | 259.55 | 261.35 | 260.43 | 0.29% | 762,953 |
| Jul 14, 2025 | 255.00 | 265.00 | 251.30 | 260.60 | 259.68 | 2.38% | 1,624,824 |
| Jul 11, 2025 | 256.95 | 266.00 | 253.50 | 254.55 | 253.65 | -0.86% | 1,243,743 |
| Jul 10, 2025 | 259.00 | 260.95 | 255.00 | 256.75 | 255.85 | -0.81% | 465,844 |
| Jul 9, 2025 | 253.05 | 261.00 | 252.80 | 258.85 | 257.94 | 2.54% | 1,079,028 |
| Jul 8, 2025 | 257.50 | 258.85 | 249.50 | 252.45 | 251.56 | -1.92% | 998,015 |
| Jul 7, 2025 | 263.30 | 266.60 | 256.40 | 257.40 | 256.49 | -2.15% | 896,682 |
| Jul 4, 2025 | 260.05 | 265.00 | 256.50 | 263.05 | 262.12 | 1.37% | 1,080,755 |
| Jul 3, 2025 | 258.20 | 261.60 | 257.15 | 259.50 | 258.59 | 0.84% | 752,560 |