Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 347.15
+14.20 (4.26%)
Sep 23, 2026, 3:29 PM IST
Marksans Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 332.95 | 348.90 | 331.00 | 347.15 | - | 4.26% | 3,315,851 |
| Sep 22, 2026 | 340.05 | 340.95 | 328.65 | 332.95 | 332.95 | -1.52% | 1,560,912 |
| Sep 21, 2026 | 322.20 | 339.00 | 321.20 | 338.10 | 338.10 | 5.61% | 3,189,102 |
| Sep 18, 2026 | 321.35 | 325.85 | 318.65 | 320.15 | 320.15 | 0.14% | 975,318 |
| Sep 17, 2026 | 315.95 | 322.50 | 312.95 | 319.70 | 319.70 | 1.03% | 1,104,335 |
| Sep 16, 2026 | 311.80 | 323.60 | 307.05 | 316.45 | 316.45 | 1.15% | 2,264,075 |
| Sep 15, 2026 | 330.00 | 331.40 | 301.10 | 312.85 | 312.85 | -5.02% | 2,298,117 |
| Sep 11, 2026 | 325.00 | 333.75 | 324.20 | 329.40 | 329.40 | -0.30% | 1,631,814 |
| Sep 10, 2026 | 329.00 | 334.55 | 323.80 | 330.40 | 330.40 | 0.08% | 1,295,256 |
| Sep 9, 2026 | 336.00 | 340.00 | 328.65 | 330.15 | 330.15 | -1.71% | 1,784,442 |
| Sep 8, 2026 | 337.50 | 349.95 | 331.60 | 335.90 | 335.90 | 0.25% | 5,090,238 |
| Sep 7, 2026 | 327.50 | 339.00 | 326.75 | 335.05 | 335.05 | 2.54% | 2,798,363 |
| Sep 4, 2026 | 333.00 | 335.45 | 323.45 | 326.75 | 326.75 | -1.64% | 1,654,370 |
| Sep 3, 2026 | 334.30 | 341.00 | 331.00 | 332.20 | 332.20 | -0.09% | 2,726,464 |
| Sep 2, 2026 | 321.20 | 337.65 | 318.75 | 332.50 | 332.50 | 3.13% | 6,573,003 |
| Sep 1, 2026 | 322.90 | 324.70 | 315.50 | 322.40 | 322.40 | 0.25% | 1,408,843 |
| Aug 31, 2026 | 328.10 | 329.90 | 313.10 | 321.60 | 321.60 | -2.46% | 2,486,251 |
| Aug 28, 2026 | 326.15 | 335.45 | 324.05 | 329.70 | 329.70 | 1.09% | 1,463,661 |
| Aug 27, 2026 | 332.00 | 332.95 | 323.05 | 326.15 | 326.15 | -1.48% | 1,415,329 |
| Aug 26, 2026 | 319.95 | 332.40 | 319.20 | 331.05 | 331.05 | 3.94% | 1,989,892 |
| Aug 25, 2026 | 326.30 | 330.75 | 315.10 | 318.50 | 318.50 | -1.67% | 1,686,249 |
| Aug 24, 2026 | 322.60 | 325.50 | 317.90 | 323.90 | 323.90 | 0.81% | 1,794,290 |
| Aug 21, 2026 | 320.85 | 327.00 | 313.85 | 321.30 | 321.30 | 0.14% | 2,597,073 |
| Aug 20, 2026 | 328.50 | 328.55 | 318.50 | 320.85 | 320.85 | -1.61% | 1,960,211 |
| Aug 19, 2026 | 327.20 | 335.30 | 323.35 | 327.00 | 326.10 | 0.15% | 2,579,745 |
| Aug 18, 2026 | 331.80 | 336.35 | 325.20 | 326.50 | 325.60 | -1.49% | 3,307,672 |
| Aug 17, 2026 | 337.30 | 345.50 | 325.45 | 331.45 | 330.54 | -0.47% | 13,018,565 |
| Aug 14, 2026 | 301.15 | 336.60 | 300.75 | 333.00 | 332.08 | 9.76% | 20,243,407 |
| Aug 13, 2026 | 313.00 | 319.40 | 301.90 | 303.40 | 302.56 | -2.94% | 10,713,377 |
| Aug 12, 2026 | 280.00 | 320.00 | 277.45 | 312.60 | 311.74 | 12.06% | 47,809,908 |
| Aug 11, 2026 | 271.50 | 279.90 | 271.00 | 278.95 | 278.18 | 2.76% | 1,435,370 |
| Aug 10, 2026 | 273.85 | 275.70 | 268.30 | 271.45 | 270.70 | -0.88% | 675,800 |
| Aug 7, 2026 | 267.25 | 275.40 | 267.25 | 273.85 | 273.10 | 1.84% | 1,012,212 |
| Aug 6, 2026 | 270.65 | 276.45 | 267.60 | 268.90 | 268.16 | -0.65% | 1,245,329 |
| Aug 5, 2026 | 271.00 | 271.80 | 265.00 | 270.65 | 269.91 | 0.58% | 878,439 |
| Aug 4, 2026 | 262.30 | 270.25 | 260.80 | 269.10 | 268.36 | 2.61% | 1,316,602 |
| Aug 3, 2026 | 259.00 | 264.00 | 258.85 | 262.25 | 261.53 | 1.51% | 653,691 |
| Jul 31, 2026 | 260.30 | 262.40 | 252.05 | 258.35 | 257.64 | -0.10% | 702,187 |
| Jul 30, 2026 | 258.45 | 263.70 | 257.95 | 258.60 | 257.89 | -0.33% | 662,427 |
| Jul 29, 2026 | 258.20 | 264.15 | 256.85 | 259.45 | 258.74 | 1.09% | 705,694 |
| Jul 28, 2026 | 263.70 | 265.40 | 254.15 | 256.65 | 255.94 | -2.56% | 940,587 |
| Jul 27, 2026 | 248.00 | 265.50 | 247.75 | 263.40 | 262.68 | 6.94% | 2,396,136 |
| Jul 24, 2026 | 244.90 | 248.60 | 242.40 | 246.30 | 245.62 | 0.08% | 806,514 |
| Jul 23, 2026 | 239.90 | 253.00 | 239.90 | 246.10 | 245.42 | 2.07% | 1,726,730 |
| Jul 22, 2026 | 245.00 | 249.00 | 239.65 | 241.10 | 240.44 | -7.38% | 4,278,354 |
| Jul 21, 2026 | 268.00 | 268.10 | 253.05 | 260.30 | 259.58 | -2.49% | 2,109,678 |
| Jul 20, 2026 | 265.00 | 271.55 | 264.80 | 266.95 | 266.22 | -0.06% | 755,810 |
| Jul 17, 2026 | 274.70 | 275.00 | 263.85 | 267.10 | 266.36 | -3.00% | 1,411,635 |
| Jul 16, 2026 | 275.80 | 281.40 | 273.65 | 275.35 | 274.59 | -0.15% | 1,259,358 |
| Jul 15, 2026 | 270.95 | 280.00 | 270.30 | 275.75 | 274.99 | 1.77% | 1,713,848 |