Marksans Pharma Limited (NSE:MARKSANS)
India · Delayed Price · Currency is INR 258.00
-0.60 (-0.23%)
Jul 31, 2026, 3:29 PM IST
Marksans Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 260.30 | 262.40 | 252.05 | 258.35 | 258.35 | -0.10% | 702,187 |
| Jul 30, 2026 | 258.45 | 263.70 | 257.95 | 258.60 | 258.60 | -0.33% | 662,427 |
| Jul 29, 2026 | 258.20 | 264.15 | 256.85 | 259.45 | 259.45 | 1.09% | 705,694 |
| Jul 28, 2026 | 263.70 | 265.40 | 254.15 | 256.65 | 256.65 | -2.56% | 940,587 |
| Jul 27, 2026 | 248.00 | 265.50 | 247.75 | 263.40 | 263.40 | 6.94% | 2,396,136 |
| Jul 24, 2026 | 244.90 | 248.60 | 242.40 | 246.30 | 246.30 | 0.08% | 806,514 |
| Jul 23, 2026 | 239.90 | 253.00 | 239.90 | 246.10 | 246.10 | 2.07% | 1,726,730 |
| Jul 22, 2026 | 245.00 | 249.00 | 239.65 | 241.10 | 241.10 | -7.38% | 4,278,354 |
| Jul 21, 2026 | 268.00 | 268.10 | 253.05 | 260.30 | 260.30 | -2.49% | 2,109,678 |
| Jul 20, 2026 | 265.00 | 271.55 | 264.80 | 266.95 | 266.95 | -0.06% | 755,810 |
| Jul 17, 2026 | 274.70 | 275.00 | 263.85 | 267.10 | 267.10 | -3.00% | 1,411,635 |
| Jul 16, 2026 | 275.80 | 281.40 | 273.65 | 275.35 | 275.35 | -0.15% | 1,259,358 |
| Jul 15, 2026 | 270.95 | 280.00 | 270.30 | 275.75 | 275.75 | 1.77% | 1,713,848 |
| Jul 14, 2026 | 268.95 | 275.30 | 267.70 | 270.95 | 270.95 | 0.61% | 1,442,959 |
| Jul 13, 2026 | 270.95 | 271.65 | 266.10 | 269.30 | 269.30 | -1.14% | 1,117,611 |
| 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 |