NSE:MARSONS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	117.99	119.49	113.50	114.49	114.49	-2.31%	2,034,039
Jul 21, 2026	113.10	119.99	112.93	117.20	117.20	3.65%	2,456,411
Jul 20, 2026	113.00	115.25	112.50	113.07	113.07	0.26%	599,774
Jul 17, 2026	112.22	113.85	110.82	112.78	112.78	1.25%	658,241
Jul 16, 2026	114.50	114.60	110.95	111.39	111.39	-1.46%	601,964
Jul 15, 2026	114.70	118.18	112.50	113.04	113.04	-0.13%	751,744
Jul 14, 2026	119.39	119.84	111.99	113.19	113.19	-5.29%	937,208
Jul 13, 2026	118.48	123.76	117.60	119.51	119.51	0.55%	1,099,798
Jul 10, 2026	117.40	125.81	116.83	118.86	118.86	1.76%	2,675,920
Jul 9, 2026	107.70	118.80	107.70	116.80	116.80	10.56%	3,999,130
Jul 8, 2026	112.25	113.40	104.16	105.64	105.64	-6.26%	872,300
Jul 7, 2026	113.48	114.62	111.75	112.70	112.70	-0.22%	581,491
Jul 6, 2026	113.86	116.50	112.30	112.95	112.95	-0.59%	539,451
Jul 3, 2026	114.99	115.80	112.64	113.62	113.62	-0.56%	673,928
Jul 2, 2026	114.99	116.98	113.80	114.26	114.26	-0.17%	597,992
Jul 1, 2026	113.31	116.00	113.30	114.45	114.45	1.03%	825,760
Jun 30, 2026	112.20	119.77	112.10	113.28	113.28	1.41%	1,365,516
Jun 29, 2026	112.00	114.64	110.70	111.70	111.70	-0.66%	809,608
Jun 25, 2026	117.40	117.90	110.55	112.44	112.44	-4.01%	991,637
Jun 24, 2026	118.70	121.55	115.85	117.14	117.14	-1.62%	833,142
Jun 23, 2026	121.00	122.48	118.00	119.07	119.07	-1.46%	700,009
Jun 22, 2026	117.32	123.00	117.32	120.83	120.83	3.28%	1,415,810
Jun 19, 2026	116.65	118.64	116.41	116.99	116.99	-0.42%	847,213
Jun 18, 2026	117.88	119.00	116.33	117.48	117.48	-0.14%	769,610
Jun 17, 2026	114.99	119.40	114.99	117.65	117.65	2.66%	1,329,786
Jun 16, 2026	111.88	115.90	110.00	114.60	114.60	1.99%	1,884,172
Jun 15, 2026	119.93	121.00	110.40	112.36	112.36	-4.34%	1,941,096
Jun 12, 2026	113.50	123.89	113.50	117.46	117.46	5.73%	6,018,544
Jun 11, 2026	119.91	122.30	109.25	111.09	111.09	-7.36%	3,245,791
Jun 10, 2026	124.15	125.40	118.60	119.91	119.91	-2.64%	2,302,402
Jun 9, 2026	121.70	136.94	121.40	123.16	123.16	2.29%	8,894,268
Jun 8, 2026	127.90	129.49	118.80	120.40	120.40	-6.61%	2,320,675
Jun 5, 2026	131.53	137.30	128.44	128.92	128.92	-1.98%	3,205,083
Jun 4, 2026	131.50	140.70	129.50	131.53	131.53	0.21%	3,238,846
Jun 3, 2026	141.42	142.63	130.11	131.25	131.25	-7.32%	1,489,056
Jun 2, 2026	134.11	144.73	132.09	141.61	141.61	5.57%	1,824,653
Jun 1, 2026	145.00	146.80	133.00	134.14	134.14	-6.22%	2,847,923
May 29, 2026	150.50	152.98	141.92	143.03	143.03	-4.82%	1,062,677
May 27, 2026	149.90	155.20	149.00	150.28	150.28	0.64%	1,647,954
May 26, 2026	152.38	152.60	148.30	149.32	149.32	-1.48%	537,793
May 25, 2026	157.52	157.99	151.00	151.57	151.57	-0.02%	1,146,724
May 22, 2026	152.99	157.00	148.11	151.60	151.60	-0.14%	2,712,145
May 21, 2026	151.80	155.90	151.25	151.81	151.81	0.67%	1,308,820
May 20, 2026	145.41	153.63	143.25	150.80	150.80	3.43%	1,088,566
May 19, 2026	140.95	147.71	140.95	145.80	145.80	3.76%	4,702,918
May 18, 2026	142.45	144.70	140.15	140.51	140.51	-1.80%	2,021,309
May 15, 2026	142.67	147.88	139.22	143.08	143.08	0.15%	943,848
May 14, 2026	146.00	149.00	141.55	142.86	142.86	-1.38%	1,980,099
May 13, 2026	144.90	149.50	143.35	144.86	144.86	0.08%	2,515,596
May 12, 2026	152.50	155.40	143.66	144.74	144.74	-4.92%	1,597,616