Marshall Machines Limited (NSE:MARSHALL)
India · Delayed Price · Currency is INR 3.970
-0.020 (-1.98%)
Dec 1, 2025, 3:31 PM IST
Marshall Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.15 | 4.15 | 3.84 | 3.97 | 3.97 | -1.98% | 157,014 |
| Nov 24, 2025 | 3.80 | 4.07 | 3.68 | 4.05 | 4.05 | 4.38% | 96,763 |
| Nov 17, 2025 | 4.09 | 4.29 | 3.88 | 3.88 | 3.88 | -5.13% | 555,086 |
| Nov 10, 2025 | 3.95 | 4.10 | 3.85 | 4.09 | 4.09 | 0.74% | 85,293 |
| Nov 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.14% | 28,083 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -5.10% | 37,849 |
| Oct 20, 2025 | 4.51 | 4.98 | 4.51 | 4.51 | 4.51 | -5.05% | 53,362 |
| Oct 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 21,633 |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.12% | 16,477 |
| Sep 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 25,087 |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | 29,211 |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.03% | 26,806 |
| Sep 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -5.08% | 23,977 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -5.12% | 27,323 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -5.13% | 15,481 |
| Aug 18, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.01% | 11,778 |
| Aug 11, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -5.01% | 16,919 |
| Aug 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -5.11% | 24,309 |
| Jul 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -5.07% | 9,398 |
| Jul 21, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -5.03% | 11,703 |
| Jul 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -5.08% | 20,466 |
| Jul 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -5.02% | 13,801 |
| Jun 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -5.04% | 9,279 |
| Jun 6, 2025 | 11.97 | 12.06 | 10.91 | 10.91 | 10.91 | -5.05% | 74,615 |
| Jun 5, 2025 | 11.80 | 11.84 | 11.00 | 11.49 | 11.49 | 0.70% | 14,626 |
| Jun 4, 2025 | 11.05 | 11.58 | 10.51 | 11.41 | 11.41 | 3.45% | 26,789 |
| Jun 3, 2025 | 10.77 | 11.03 | 10.05 | 11.03 | 11.03 | 4.95% | 23,898 |