NSE:MARSONS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	123.65	127.94	122.39	125.54	125.54	1.59%	5,656,610
Aug 26, 2026	123.99	124.90	121.40	123.58	123.58	0.15%	1,040,813
Aug 25, 2026	120.70	124.99	120.02	123.40	123.40	2.01%	4,140,791
Aug 24, 2026	120.00	124.98	119.51	120.97	120.97	1.18%	1,358,438
Aug 21, 2026	112.47	120.33	111.60	119.56	119.56	6.61%	4,022,032
Aug 20, 2026	109.30	113.40	107.55	112.15	112.15	3.49%	5,140,606
Aug 19, 2026	102.78	111.60	102.31	108.37	108.37	5.92%	4,951,490
Aug 18, 2026	104.90	105.65	102.00	102.31	102.31	-2.38%	1,330,099
Aug 17, 2026	104.80	106.78	103.55	104.80	104.80	0.27%	803,250
Aug 14, 2026	102.30	109.90	101.75	104.52	104.52	1.89%	3,581,844
Aug 13, 2026	103.89	105.85	101.74	102.58	102.58	-0.56%	2,493,901
Aug 12, 2026	102.89	104.76	100.25	103.16	103.16	0.95%	1,976,838
Aug 11, 2026	103.90	105.44	101.48	102.19	102.19	-1.22%	1,001,958
Aug 10, 2026	103.65	109.80	102.56	103.45	103.45	-0.50%	1,553,131
Aug 7, 2026	107.76	108.68	101.15	103.97	103.97	-3.57%	2,174,787
Aug 6, 2026	108.15	110.15	106.90	107.82	107.82	-0.07%	1,761,268
Aug 5, 2026	108.95	113.49	107.25	107.90	107.90	-0.23%	1,530,835
Aug 4, 2026	110.45	111.00	107.50	108.15	108.15	-2.08%	1,923,406
Aug 3, 2026	111.15	113.49	109.35	110.45	110.45	0.37%	2,317,039
Jul 31, 2026	110.00	111.84	109.55	110.04	110.04	0.59%	688,691
Jul 30, 2026	110.01	111.20	108.36	109.40	109.40	-0.30%	2,181,482
Jul 29, 2026	110.70	114.00	109.44	109.73	109.73	0.23%	1,522,590
Jul 28, 2026	112.00	113.54	108.66	109.48	109.48	-2.13%	2,817,779
Jul 27, 2026	111.75	113.99	110.50	111.86	111.86	1.76%	1,816,057
Jul 24, 2026	113.02	114.18	109.11	109.92	109.92	-2.96%	2,244,547
Jul 23, 2026	115.58	119.98	112.11	113.27	113.27	-1.07%	2,639,598
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