Marsons Limited (NSE:MARSONS)
India · Delayed Price · Currency is INR 151.60
-0.21 (-0.14%)
At close: May 22, 2026
NSE:MARSONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 160.61 | 161.85 | 151.49 | 152.23 | 152.23 | -5.21% | 555,883 |
| May 8, 2026 | 171.40 | 175.00 | 160.00 | 160.59 | 160.59 | -5.96% | 3,370,643 |
| May 7, 2026 | 155.00 | 175.40 | 154.50 | 170.76 | 170.76 | 10.25% | 5,379,178 |
| May 6, 2026 | 157.99 | 161.80 | 152.66 | 154.89 | 154.89 | -1.48% | 3,270,856 |
| May 5, 2026 | 160.80 | 165.86 | 156.30 | 157.22 | 157.22 | -2.18% | 2,679,070 |
| May 4, 2026 | 156.80 | 165.09 | 155.30 | 160.72 | 160.72 | 4.23% | 2,333,441 |
| Apr 30, 2026 | 163.99 | 164.76 | 152.50 | 154.20 | 154.20 | -5.71% | 881,467 |
| Apr 29, 2026 | 158.40 | 164.90 | 157.60 | 163.53 | 163.53 | 4.22% | 1,874,550 |
| Apr 28, 2026 | 162.70 | 164.48 | 155.51 | 156.91 | 156.91 | -3.59% | 1,240,892 |
| Apr 27, 2026 | 162.00 | 166.00 | 161.30 | 162.75 | 162.75 | 1.06% | 2,390,259 |
| Apr 24, 2026 | 169.89 | 172.01 | 160.10 | 161.04 | 161.04 | -4.48% | 340,347 |
| Apr 23, 2026 | 165.89 | 171.00 | 165.47 | 168.59 | 168.59 | 1.93% | 2,743,464 |
| Apr 22, 2026 | 161.25 | 170.66 | 161.00 | 165.40 | 165.40 | 2.57% | 1,408,413 |
| Apr 21, 2026 | 164.70 | 166.90 | 160.57 | 161.25 | 161.25 | -1.74% | 1,352,797 |
| Apr 20, 2026 | 173.00 | 173.00 | 162.50 | 164.10 | 164.10 | -1.86% | 2,041,915 |
| Apr 17, 2026 | 159.99 | 168.90 | 159.50 | 167.21 | 167.21 | 5.13% | 2,695,112 |
| Apr 16, 2026 | 159.50 | 162.68 | 155.32 | 159.05 | 159.05 | 1.24% | 1,299,910 |
| Apr 15, 2026 | 152.00 | 161.99 | 152.00 | 157.10 | 157.10 | 4.05% | 1,479,421 |
| Apr 13, 2026 | 136.00 | 154.00 | 135.50 | 150.99 | 150.99 | 10.22% | 1,728,231 |
| Apr 10, 2026 | 139.45 | 141.75 | 135.50 | 136.99 | 136.99 | -0.18% | 2,665,904 |
| Apr 9, 2026 | 139.48 | 143.70 | 136.25 | 137.24 | 137.24 | -1.71% | 1,076,971 |
| Apr 8, 2026 | 138.05 | 144.35 | 138.00 | 139.63 | 139.63 | 2.41% | 1,987,753 |
| Apr 7, 2026 | 139.99 | 141.95 | 134.01 | 136.34 | 136.34 | -2.84% | 2,174,023 |
| Apr 6, 2026 | 136.45 | 144.46 | 135.53 | 140.32 | 140.32 | 3.28% | 2,089,622 |
| Apr 2, 2026 | 132.90 | 138.34 | 131.51 | 135.87 | 135.87 | 1.53% | 652,660 |
| Apr 1, 2026 | 124.99 | 137.89 | 124.15 | 133.82 | 133.82 | 8.82% | 917,242 |
| Mar 30, 2026 | 133.65 | 134.85 | 120.00 | 122.97 | 122.97 | -6.93% | 1,170,283 |
| Mar 27, 2026 | 138.34 | 138.79 | 130.50 | 132.12 | 132.12 | -3.07% | 819,301 |
| Mar 25, 2026 | 132.00 | 144.12 | 131.52 | 136.31 | 136.31 | 3.27% | 1,431,837 |
| Mar 24, 2026 | 129.50 | 138.25 | 128.76 | 131.99 | 131.99 | 4.86% | 931,519 |
| Mar 23, 2026 | 133.97 | 134.85 | 124.02 | 125.87 | 125.87 | -6.05% | 413,760 |
| Mar 20, 2026 | 134.25 | 138.99 | 132.50 | 133.97 | 133.97 | 0.58% | 479,939 |
| Mar 19, 2026 | 136.90 | 139.99 | 131.25 | 133.20 | 133.20 | -3.44% | 362,360 |
| Mar 18, 2026 | 132.91 | 142.50 | 132.76 | 137.95 | 137.95 | 3.60% | 501,163 |
| Mar 17, 2026 | 133.90 | 139.59 | 131.51 | 133.15 | 133.15 | -0.07% | 650,866 |
| Mar 16, 2026 | 138.80 | 141.89 | 132.25 | 133.24 | 133.24 | -3.83% | 491,325 |