Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 219.00
+11.55 (5.57%)
May 18, 2026, 3:30 PM IST
Marksans Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 209.56 | 217.60 | 208.10 | 212.81 | - | 2.58% | 3,308,097 |
| May 15, 2026 | 203.25 | 213.45 | 200.05 | 207.45 | 207.45 | 2.74% | 3,868,560 |
| May 14, 2026 | 201.05 | 206.00 | 197.41 | 201.92 | 201.92 | 0.89% | 1,423,161 |
| May 13, 2026 | 200.00 | 203.00 | 197.02 | 200.13 | 200.13 | 0.87% | 1,059,698 |
| May 12, 2026 | 203.90 | 207.26 | 197.40 | 198.40 | 198.40 | -2.40% | 1,957,920 |
| May 11, 2026 | 198.81 | 208.65 | 193.75 | 203.28 | 203.28 | 2.79% | 3,194,548 |
| May 8, 2026 | 204.00 | 205.90 | 197.22 | 197.76 | 197.76 | -2.59% | 1,564,453 |
| May 7, 2026 | 197.74 | 204.00 | 197.70 | 203.02 | 203.02 | 3.48% | 2,679,348 |
| May 6, 2026 | 188.90 | 207.00 | 188.30 | 196.20 | 196.20 | 4.96% | 8,831,885 |
| May 5, 2026 | 190.00 | 190.60 | 185.00 | 186.92 | 186.92 | -1.25% | 640,241 |
| May 4, 2026 | 187.55 | 193.33 | 186.35 | 189.29 | 189.29 | 2.52% | 1,068,616 |
| Apr 30, 2026 | 187.00 | 187.88 | 181.00 | 184.63 | 184.63 | -1.67% | 610,116 |
| Apr 29, 2026 | 185.70 | 191.10 | 185.00 | 187.76 | 187.76 | 1.99% | 837,935 |
| Apr 28, 2026 | 191.99 | 193.06 | 183.11 | 184.10 | 184.10 | -4.17% | 1,098,424 |
| Apr 27, 2026 | 191.00 | 195.00 | 190.24 | 192.12 | 192.12 | 1.00% | 814,804 |
| Apr 24, 2026 | 195.00 | 195.00 | 187.00 | 190.21 | 190.21 | -1.57% | 1,478,614 |
| Apr 23, 2026 | 178.00 | 195.68 | 177.67 | 193.25 | 193.25 | 7.62% | 4,378,879 |
| Apr 22, 2026 | 176.20 | 180.11 | 175.85 | 179.56 | 179.56 | 1.58% | 574,533 |
| Apr 21, 2026 | 177.09 | 178.90 | 175.53 | 176.77 | 176.77 | -0.07% | 688,434 |
| Apr 20, 2026 | 179.23 | 179.23 | 175.21 | 176.90 | 176.90 | -1.30% | 550,008 |
| Apr 17, 2026 | 181.90 | 181.90 | 178.30 | 179.23 | 179.23 | -0.53% | 606,441 |
| Apr 16, 2026 | 180.00 | 181.99 | 176.95 | 180.18 | 180.18 | 0.70% | 482,677 |
| Apr 15, 2026 | 177.00 | 180.72 | 176.05 | 178.92 | 178.92 | 1.58% | 609,866 |
| Apr 13, 2026 | 173.00 | 178.25 | 171.50 | 176.14 | 176.14 | -1.31% | 496,183 |
| Apr 10, 2026 | 177.20 | 180.50 | 175.45 | 178.48 | 178.48 | 2.00% | 499,415 |
| Apr 9, 2026 | 176.00 | 178.50 | 173.39 | 174.98 | 174.98 | 0.22% | 549,577 |
| Apr 8, 2026 | 176.00 | 176.00 | 172.00 | 174.60 | 174.60 | 2.71% | 645,618 |
| Apr 7, 2026 | 166.80 | 171.30 | 162.91 | 170.00 | 170.00 | 2.24% | 840,848 |
| Apr 6, 2026 | 170.30 | 170.30 | 163.21 | 166.27 | 166.27 | -1.12% | 614,756 |
| Apr 2, 2026 | 163.66 | 169.17 | 160.60 | 168.15 | 168.15 | 0.07% | 550,727 |
| 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 |