Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 269.30
-3.10 (-1.14%)
Jul 13, 2026, 3:29 PM IST
Marksans Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 270.95 | 271.65 | 266.10 | 270.25 | - | -0.79% | 949,020 |
| Jul 10, 2026 | 279.50 | 281.10 | 270.10 | 272.40 | 272.40 | -1.77% | 2,192,697 |
| Jul 9, 2026 | 265.30 | 281.60 | 263.50 | 277.30 | 277.30 | 5.26% | 4,551,970 |
| Jul 8, 2026 | 260.65 | 272.70 | 259.00 | 263.45 | 263.45 | 0.86% | 3,790,992 |
| Jul 7, 2026 | 259.90 | 268.50 | 259.35 | 261.20 | 261.20 | 0.58% | 1,553,385 |
| Jul 6, 2026 | 264.00 | 269.20 | 257.50 | 259.70 | 259.70 | -1.80% | 1,366,358 |
| Jul 3, 2026 | 268.00 | 269.85 | 262.40 | 264.45 | 264.45 | -1.03% | 1,305,331 |
| Jul 2, 2026 | 270.05 | 273.30 | 265.00 | 267.20 | 267.20 | -0.61% | 1,336,512 |
| Jul 1, 2026 | 274.40 | 278.80 | 267.05 | 268.85 | 268.85 | -1.45% | 1,908,672 |
| Jun 30, 2026 | 264.70 | 277.00 | 264.00 | 272.81 | 272.81 | 3.57% | 2,578,664 |
| Jun 29, 2026 | 256.09 | 267.85 | 256.00 | 263.40 | 263.40 | 2.86% | 2,210,375 |
| Jun 25, 2026 | 264.80 | 265.85 | 253.60 | 256.07 | 256.07 | -2.64% | 1,423,556 |
| Jun 24, 2026 | 267.45 | 275.50 | 261.10 | 263.02 | 263.02 | -1.11% | 3,819,347 |
| Jun 23, 2026 | 257.10 | 269.90 | 256.90 | 265.98 | 265.98 | 3.87% | 4,943,240 |
| Jun 22, 2026 | 260.80 | 261.70 | 252.81 | 256.07 | 256.07 | -1.39% | 1,582,814 |
| Jun 19, 2026 | 260.99 | 265.36 | 257.29 | 259.67 | 259.67 | -0.68% | 2,398,746 |
| Jun 18, 2026 | 256.00 | 266.54 | 254.82 | 261.45 | 261.45 | 2.63% | 4,915,028 |
| Jun 17, 2026 | 249.00 | 255.55 | 246.21 | 254.75 | 254.75 | 3.08% | 1,494,630 |
| Jun 16, 2026 | 250.60 | 258.80 | 246.10 | 247.13 | 247.13 | -1.05% | 1,983,633 |
| Jun 15, 2026 | 255.00 | 256.00 | 248.75 | 249.76 | 249.76 | -1.03% | 1,633,878 |
| Jun 12, 2026 | 253.00 | 260.00 | 248.21 | 252.37 | 252.37 | 1.02% | 2,543,587 |
| Jun 11, 2026 | 245.40 | 257.97 | 242.88 | 249.83 | 249.83 | 1.18% | 3,679,249 |
| Jun 10, 2026 | 253.70 | 255.50 | 245.55 | 246.92 | 246.92 | -2.31% | 2,443,581 |
| Jun 9, 2026 | 238.95 | 254.00 | 237.02 | 252.75 | 252.75 | 7.07% | 6,801,842 |
| Jun 8, 2026 | 230.22 | 241.91 | 228.20 | 236.06 | 236.06 | 1.23% | 2,849,926 |
| Jun 5, 2026 | 240.90 | 244.42 | 230.50 | 233.19 | 233.19 | -2.49% | 1,734,226 |
| Jun 4, 2026 | 242.00 | 243.31 | 238.05 | 239.14 | 239.14 | -1.33% | 1,535,140 |
| Jun 3, 2026 | 241.60 | 248.10 | 241.19 | 242.37 | 242.37 | 0.49% | 2,709,024 |
| Jun 2, 2026 | 238.85 | 244.62 | 236.40 | 241.19 | 241.19 | 1.05% | 2,681,082 |
| Jun 1, 2026 | 249.00 | 256.00 | 235.25 | 238.68 | 238.68 | -3.05% | 3,120,848 |
| May 29, 2026 | 249.55 | 261.00 | 240.63 | 246.19 | 246.19 | -1.24% | 6,577,763 |
| May 27, 2026 | 251.39 | 264.40 | 247.01 | 249.27 | 249.27 | -2.17% | 14,804,310 |
| May 26, 2026 | 221.40 | 258.80 | 218.00 | 254.79 | 254.79 | 15.68% | 38,057,110 |
| May 25, 2026 | 214.00 | 221.35 | 213.97 | 220.26 | 220.26 | 3.96% | 1,813,420 |
| May 22, 2026 | 216.00 | 218.02 | 210.02 | 211.86 | 211.86 | -1.99% | 1,361,594 |
| May 21, 2026 | 219.98 | 221.27 | 214.37 | 216.17 | 216.17 | -0.57% | 1,016,639 |
| May 20, 2026 | 215.95 | 223.76 | 212.11 | 217.42 | 217.42 | 0.06% | 2,026,979 |
| May 19, 2026 | 219.95 | 225.49 | 215.59 | 217.30 | 217.30 | -0.15% | 2,987,731 |
| May 18, 2026 | 209.56 | 219.30 | 208.10 | 217.62 | 217.62 | 4.90% | 6,363,446 |
| 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 |