Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 179.96
-1.16 (-0.64%)
Aug 22, 2025, 3:30 PM IST
Marksans Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 181.60 | 181.97 | 179.50 | 179.96 | 179.96 | -0.64% | 682,537 |
| 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 |
| Jul 2, 2025 | 258.00 | 260.55 | 256.00 | 257.35 | 256.44 | -0.44% | 473,622 |
| Jul 1, 2025 | 263.55 | 263.95 | 257.15 | 258.50 | 257.59 | -1.15% | 655,768 |
| Jun 30, 2025 | 253.40 | 263.85 | 252.70 | 261.50 | 260.58 | 3.54% | 1,619,898 |
| Jun 27, 2025 | 248.00 | 255.35 | 246.90 | 252.55 | 251.66 | 2.23% | 936,220 |
| Jun 26, 2025 | 248.10 | 250.95 | 246.10 | 247.05 | 246.18 | 0.02% | 772,005 |
| Jun 25, 2025 | 243.50 | 249.90 | 241.80 | 247.00 | 246.13 | 1.73% | 924,951 |
| Jun 24, 2025 | 242.70 | 247.15 | 241.20 | 242.80 | 241.95 | 0.87% | 953,127 |
| Jun 23, 2025 | 238.00 | 243.30 | 235.90 | 240.70 | 239.85 | 0.29% | 770,237 |
| Jun 20, 2025 | 248.20 | 249.80 | 236.95 | 240.00 | 239.16 | -3.21% | 3,012,622 |
| Jun 19, 2025 | 251.50 | 256.00 | 242.10 | 247.95 | 247.08 | -0.88% | 1,298,765 |
| Jun 18, 2025 | 249.95 | 255.20 | 244.50 | 250.15 | 249.27 | -0.20% | 848,230 |
| Jun 17, 2025 | 258.00 | 258.00 | 249.00 | 250.65 | 249.77 | -2.83% | 1,077,854 |
| Jun 16, 2025 | 258.05 | 259.25 | 252.00 | 257.95 | 257.04 | -0.50% | 826,590 |
| Jun 13, 2025 | 252.00 | 260.00 | 250.10 | 259.25 | 258.34 | -0.27% | 1,356,251 |