Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 183.44
-0.26 (-0.14%)
Oct 30, 2025, 3:30 PM IST
Marksans Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 184.70 | 184.70 | 181.76 | 183.70 | 183.70 | 0.20% | 651,156 |
| Oct 28, 2025 | 178.55 | 183.88 | 177.00 | 183.34 | 183.34 | 2.92% | 1,347,105 |
| Oct 27, 2025 | 178.00 | 178.97 | 175.71 | 178.13 | 178.13 | 0.81% | 481,442 |
| Oct 24, 2025 | 178.54 | 179.05 | 176.10 | 176.70 | 176.70 | -1.01% | 480,822 |
| Oct 23, 2025 | 183.00 | 183.00 | 178.00 | 178.51 | 178.51 | -0.94% | 680,093 |
| Oct 21, 2025 | 177.90 | 181.00 | 177.45 | 180.20 | 180.20 | 2.04% | 379,663 |
| Oct 20, 2025 | 176.05 | 177.26 | 172.00 | 176.59 | 176.59 | -0.26% | 675,904 |
| Oct 17, 2025 | 178.11 | 178.11 | 174.65 | 177.05 | 177.05 | -0.60% | 775,431 |
| Oct 16, 2025 | 181.60 | 182.15 | 177.61 | 178.11 | 178.11 | -1.44% | 722,873 |
| Oct 15, 2025 | 182.34 | 184.55 | 179.10 | 180.71 | 180.71 | -0.22% | 1,285,514 |
| Oct 14, 2025 | 177.75 | 182.88 | 174.00 | 181.10 | 181.10 | 1.79% | 2,492,325 |
| Oct 13, 2025 | 180.00 | 180.68 | 177.10 | 177.91 | 177.91 | -2.02% | 1,396,909 |
| Oct 10, 2025 | 174.00 | 186.72 | 170.61 | 181.58 | 181.58 | 7.15% | 8,267,801 |
| Oct 9, 2025 | 166.00 | 172.35 | 165.17 | 169.46 | 169.46 | 3.18% | 2,278,390 |
| Oct 8, 2025 | 165.70 | 166.65 | 164.00 | 164.24 | 164.24 | -0.48% | 533,752 |
| Oct 7, 2025 | 164.06 | 165.80 | 162.00 | 165.04 | 165.04 | 0.60% | 733,667 |
| Oct 6, 2025 | 167.49 | 167.49 | 163.30 | 164.06 | 164.06 | -1.48% | 718,226 |
| Oct 3, 2025 | 167.30 | 168.34 | 165.45 | 166.53 | 166.53 | -0.08% | 559,334 |
| Oct 1, 2025 | 166.00 | 167.50 | 163.53 | 166.67 | 166.67 | 0.99% | 532,338 |
| Sep 30, 2025 | 169.33 | 169.80 | 164.25 | 165.04 | 165.04 | -0.78% | 791,640 |
| Sep 29, 2025 | 164.38 | 169.99 | 162.80 | 166.34 | 166.34 | 1.19% | 792,581 |
| Sep 26, 2025 | 167.51 | 168.00 | 162.51 | 164.38 | 164.38 | -2.96% | 1,665,197 |
| Sep 25, 2025 | 170.08 | 170.60 | 168.51 | 169.39 | 169.39 | -0.41% | 718,126 |
| Sep 24, 2025 | 171.34 | 172.47 | 169.26 | 170.08 | 170.08 | -0.72% | 874,409 |
| Sep 23, 2025 | 174.25 | 174.25 | 169.97 | 171.32 | 171.32 | -1.68% | 1,087,903 |
| Sep 22, 2025 | 179.01 | 179.10 | 174.00 | 174.25 | 174.25 | -2.71% | 1,122,816 |
| Sep 19, 2025 | 178.37 | 180.32 | 178.37 | 179.11 | 179.11 | 0.41% | 853,443 |
| Sep 18, 2025 | 180.63 | 181.60 | 176.71 | 178.37 | 178.37 | -0.49% | 877,452 |
| Sep 17, 2025 | 177.40 | 180.65 | 176.39 | 179.24 | 179.24 | 1.78% | 1,378,466 |
| Sep 16, 2025 | 175.00 | 178.89 | 173.40 | 176.11 | 176.11 | 0.96% | 1,086,840 |
| Sep 15, 2025 | 173.01 | 175.12 | 172.00 | 174.44 | 174.44 | 0.87% | 643,192 |
| Sep 12, 2025 | 175.50 | 176.37 | 172.51 | 172.93 | 172.93 | -0.73% | 667,024 |
| Sep 11, 2025 | 177.45 | 180.21 | 173.25 | 174.20 | 174.20 | -1.53% | 1,209,729 |
| 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 |