Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 302.90
-8.10 (-2.60%)
Oct 19, 2026, 3:30 PM IST
Marksans Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 311.00 | 314.50 | 302.00 | 302.90 | 302.90 | -2.60% | 817,406 |
| Oct 16, 2026 | 308.10 | 313.50 | 306.00 | 311.00 | 311.00 | 1.02% | 767,998 |
| Oct 15, 2026 | 314.20 | 315.10 | 306.55 | 307.85 | 307.85 | -2.01% | 681,887 |
| Oct 14, 2026 | 315.00 | 320.90 | 312.35 | 314.15 | 314.15 | -0.98% | 592,331 |
| Oct 13, 2026 | 316.95 | 318.00 | 309.80 | 317.25 | 317.25 | 0.27% | 1,011,092 |
| Oct 12, 2026 | 310.00 | 318.00 | 309.00 | 316.40 | 316.40 | 2.36% | 822,584 |
| Oct 9, 2026 | 308.50 | 316.40 | 308.00 | 309.10 | 309.10 | 0.42% | 1,140,146 |
| Oct 8, 2026 | 326.10 | 326.25 | 304.45 | 307.80 | 307.80 | -5.42% | 2,348,179 |
| Oct 7, 2026 | 325.80 | 329.00 | 318.45 | 325.45 | 325.45 | 0.32% | 2,155,353 |
| Oct 6, 2026 | 332.75 | 341.95 | 322.20 | 324.40 | 324.40 | -2.19% | 3,112,693 |
| Oct 5, 2026 | 327.20 | 333.00 | 324.60 | 331.65 | 331.65 | 1.86% | 1,566,583 |
| Oct 1, 2026 | 322.05 | 332.50 | 318.15 | 325.60 | 325.60 | 1.02% | 2,445,782 |
| Sep 30, 2026 | 344.00 | 345.90 | 321.00 | 322.30 | 322.30 | -5.97% | 3,253,271 |
| Sep 29, 2026 | 333.00 | 347.40 | 332.95 | 342.75 | 342.75 | 3.38% | 4,594,619 |
| Sep 28, 2026 | 335.40 | 341.00 | 329.00 | 331.55 | 331.55 | -1.60% | 1,876,478 |
| Sep 25, 2026 | 337.50 | 341.95 | 331.85 | 336.95 | 336.95 | -0.13% | 1,452,979 |
| Sep 24, 2026 | 345.80 | 350.95 | 336.15 | 337.40 | 337.40 | -2.93% | 2,858,544 |
| Sep 23, 2026 | 332.95 | 348.95 | 331.00 | 347.60 | 347.60 | 4.40% | 3,317,178 |
| 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 |