Marsons Limited (NSE:MARSONS)
India · Delayed Price · Currency is INR 154.04
-0.12 (-0.08%)
At close: Nov 9, 2026
NSE:MARSONS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 155.99 | 160.22 | 153.39 | 154.04 | 154.04 | -0.08% | 1,366,005 |
| Nov 8, 2026 | 154.00 | 155.25 | 153.33 | 154.16 | 154.16 | 0.69% | 187,823 |
| Nov 6, 2026 | 154.63 | 163.80 | 152.26 | 153.10 | 153.10 | -1.14% | 5,816,773 |
| Nov 5, 2026 | 155.28 | 158.42 | 151.30 | 154.87 | 154.87 | 2.21% | 3,935,406 |
| Nov 4, 2026 | 153.00 | 157.09 | 148.99 | 151.52 | 151.52 | -1.64% | 6,730,190 |
| Nov 3, 2026 | 155.80 | 166.23 | 152.09 | 154.05 | 154.05 | 0.23% | 11,282,817 |
| Nov 2, 2026 | 152.00 | 165.98 | 149.20 | 153.70 | 153.70 | 3.42% | 18,628,915 |
| Oct 30, 2026 | 125.99 | 148.86 | 125.99 | 148.62 | 148.62 | 19.81% | 29,641,029 |
| Oct 29, 2026 | 122.99 | 125.65 | 122.00 | 124.05 | 124.05 | 0.97% | 610,211 |
| Oct 28, 2026 | 124.81 | 126.40 | 121.78 | 122.86 | 122.86 | -1.51% | 941,282 |
| Oct 27, 2026 | 118.00 | 128.59 | 118.00 | 124.74 | 124.74 | 6.25% | 1,918,322 |
| Oct 26, 2026 | 119.00 | 125.00 | 116.71 | 117.40 | 117.40 | -0.87% | 1,666,453 |
| Oct 23, 2026 | 124.25 | 124.71 | 116.20 | 118.43 | 118.43 | -4.49% | 2,297,706 |
| Oct 22, 2026 | 121.00 | 124.82 | 118.42 | 124.00 | 124.00 | 2.88% | 2,812,172 |
| Oct 21, 2026 | 124.30 | 124.80 | 119.01 | 120.53 | 120.53 | -2.65% | 2,032,632 |
| Oct 19, 2026 | 122.80 | 126.28 | 121.70 | 123.81 | 123.81 | 0.88% | 1,911,726 |
| Oct 16, 2026 | 129.99 | 130.45 | 122.00 | 122.73 | 122.73 | -4.59% | 2,965,659 |
| Oct 15, 2026 | 129.90 | 133.00 | 127.00 | 128.64 | 128.64 | -0.35% | 7,761,581 |
| Oct 14, 2026 | 131.40 | 133.99 | 126.46 | 129.09 | 129.09 | -0.84% | 5,873,092 |
| Oct 13, 2026 | 131.60 | 135.84 | 128.00 | 130.18 | 130.18 | -0.53% | 4,655,873 |
| Oct 12, 2026 | 132.99 | 137.67 | 130.01 | 130.87 | 130.87 | -0.18% | 5,627,475 |
| Oct 9, 2026 | 127.51 | 136.50 | 127.51 | 131.11 | 131.11 | 3.41% | 8,400,475 |
| Oct 8, 2026 | 133.55 | 133.55 | 124.32 | 126.79 | 126.79 | -4.27% | 2,972,319 |
| Oct 7, 2026 | 123.00 | 138.95 | 122.38 | 132.45 | 132.45 | 11.08% | 19,136,401 |
| Oct 6, 2026 | 114.63 | 122.73 | 114.31 | 119.24 | 119.24 | 4.32% | 3,015,676 |
| Oct 5, 2026 | 114.80 | 117.80 | 113.40 | 114.30 | 114.30 | 0.04% | 1,836,935 |
| Oct 1, 2026 | 114.77 | 116.99 | 113.66 | 114.26 | 114.26 | -1.02% | 1,908,792 |
| Sep 30, 2026 | 117.85 | 119.25 | 114.11 | 115.44 | 115.44 | -2.14% | 1,066,194 |
| Sep 29, 2026 | 120.13 | 121.90 | 117.50 | 117.96 | 117.96 | -1.81% | 1,466,921 |
| Sep 28, 2026 | 122.73 | 123.70 | 119.14 | 120.13 | 120.13 | -2.23% | 2,374,897 |
| Sep 25, 2026 | 124.70 | 126.30 | 122.40 | 122.87 | 122.87 | -1.21% | 1,463,687 |
| Sep 24, 2026 | 127.36 | 129.99 | 124.00 | 124.37 | 124.37 | -2.87% | 4,536,331 |
| Sep 23, 2026 | 128.70 | 132.10 | 127.10 | 128.05 | 128.05 | 0.13% | 906,853 |
| Sep 22, 2026 | 127.99 | 132.37 | 126.33 | 127.88 | 127.88 | 0.43% | 859,909 |
| Sep 21, 2026 | 128.99 | 134.00 | 125.91 | 127.33 | 127.33 | -1.00% | 1,829,501 |
| Sep 18, 2026 | 122.45 | 132.58 | 121.76 | 128.62 | 128.62 | 5.71% | 5,689,077 |
| Sep 17, 2026 | 121.75 | 127.95 | 121.01 | 121.67 | 121.67 | 0.11% | 1,499,002 |
| Sep 16, 2026 | 121.96 | 124.79 | 119.71 | 121.54 | 121.54 | 0.20% | 2,019,696 |
| Sep 15, 2026 | 128.00 | 129.00 | 121.00 | 121.30 | 121.30 | -4.67% | 2,630,119 |
| Sep 11, 2026 | 125.38 | 128.40 | 122.46 | 127.24 | 127.24 | 1.48% | 1,265,195 |
| Sep 10, 2026 | 135.19 | 141.76 | 125.01 | 125.38 | 125.38 | -7.18% | 6,404,815 |
| Sep 9, 2026 | 131.00 | 135.80 | 129.25 | 135.08 | 135.08 | 3.06% | 2,107,683 |
| Sep 8, 2026 | 129.00 | 133.89 | 128.50 | 131.07 | 131.07 | 1.74% | 4,113,139 |
| Sep 7, 2026 | 139.40 | 144.28 | 127.92 | 128.83 | 128.83 | -6.35% | 4,849,194 |
| Sep 4, 2026 | 125.89 | 140.73 | 125.30 | 137.56 | 137.56 | 9.58% | 12,724,657 |
| Sep 3, 2026 | 123.24 | 127.50 | 120.24 | 125.53 | 125.53 | 2.19% | 3,153,131 |
| Sep 2, 2026 | 123.81 | 126.00 | 120.56 | 122.84 | 122.84 | -0.93% | 2,909,043 |
| Sep 1, 2026 | 130.38 | 131.19 | 122.01 | 123.99 | 123.99 | -4.81% | 5,620,598 |
| Aug 31, 2026 | 132.91 | 135.78 | 129.30 | 130.26 | 130.26 | -2.19% | 2,858,394 |
| Aug 28, 2026 | 126.40 | 136.50 | 125.30 | 133.17 | 133.17 | 6.08% | 4,963,629 |