Marushika Technology Limited (NSE:MARUSHIKA)
India · Delayed Price · Currency is INR 86.00
-0.10 (-0.12%)
At close: May 13, 2026
Marushika Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 90.00 | 90.50 | 86.00 | 86.10 | 86.10 | -5.33% | 18,000 |
| May 11, 2026 | 88.50 | 91.00 | 88.50 | 90.95 | 90.95 | 0.61% | 7,200 |
| May 8, 2026 | 92.30 | 92.30 | 90.00 | 90.40 | 90.40 | -3.32% | 25,200 |
| May 7, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -1.58% | 2,400 |
| May 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,200 |
| May 5, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 2.13% | 4,800 |
| May 4, 2026 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,400 |
| Apr 30, 2026 | 91.35 | 99.90 | 91.35 | 95.00 | 95.00 | -0.94% | 7,200 |
| Apr 29, 2026 | 93.90 | 104.10 | 93.90 | 95.90 | 95.90 | 6.44% | 20,400 |
| Apr 28, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -2.33% | 1,200 |
| Apr 24, 2026 | 93.30 | 93.30 | 92.25 | 92.25 | 92.25 | -2.89% | 4,800 |
| Apr 22, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 1,200 |
| Apr 21, 2026 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 1.90% | 8,400 |
| Apr 20, 2026 | 94.25 | 94.25 | 92.25 | 92.25 | 92.25 | -2.12% | 3,600 |
| Apr 17, 2026 | 91.40 | 95.25 | 91.40 | 94.25 | 94.25 | 0.05% | 7,200 |
| Apr 13, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - | 1,200 |
| Apr 10, 2026 | 94.25 | 94.25 | 94.20 | 94.20 | 94.20 | -5.37% | 2,400 |
| Apr 9, 2026 | 97.90 | 100.05 | 97.85 | 99.55 | 99.55 | 1.63% | 60,000 |
| Apr 8, 2026 | 92.50 | 98.00 | 92.50 | 97.95 | 97.95 | 7.22% | 181,200 |
| Apr 7, 2026 | 91.25 | 91.80 | 91.00 | 91.35 | 91.35 | -5.82% | 6,000 |
| Apr 1, 2026 | 95.00 | 109.00 | 91.00 | 97.00 | 97.00 | 3.74% | 51,600 |
| Mar 30, 2026 | 90.00 | 93.50 | 90.00 | 93.50 | 93.50 | -0.53% | 4,800 |
| Mar 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.13% | 3,600 |
| Mar 25, 2026 | 90.00 | 97.00 | 89.00 | 96.05 | 96.05 | 7.92% | 10,800 |
| Mar 24, 2026 | 92.95 | 92.95 | 87.00 | 89.00 | 89.00 | -4.25% | 4,800 |
| Mar 23, 2026 | 91.00 | 93.00 | 90.85 | 92.95 | 92.95 | -5.92% | 28,800 |
| Mar 20, 2026 | 96.00 | 99.00 | 94.00 | 98.80 | 98.80 | -6.75% | 16,800 |
| Mar 18, 2026 | 104.00 | 105.95 | 104.00 | 105.95 | 105.95 | 7.29% | 2,400 |
| Mar 17, 2026 | 99.75 | 100.00 | 98.50 | 98.75 | 98.75 | -1.00% | 6,000 |
| Mar 16, 2026 | 97.00 | 102.00 | 97.00 | 99.75 | 99.75 | -5.90% | 15,600 |
| Mar 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.14% | 1,200 |
| Mar 10, 2026 | 103.00 | 110.80 | 103.00 | 106.15 | 106.15 | 6.15% | 68,400 |
| Mar 9, 2026 | 101.20 | 101.20 | 100.00 | 100.00 | 100.00 | -1.96% | 2,400 |
| Mar 6, 2026 | 104.00 | 112.85 | 99.75 | 102.00 | 102.00 | -0.87% | 115,200 |
| Mar 5, 2026 | 93.10 | 102.90 | 93.10 | 102.90 | 102.90 | 5.00% | 90,000 |
| Mar 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.45% | 1,200 |
| Mar 2, 2026 | 103.15 | 107.20 | 101.00 | 101.50 | 101.50 | -1.60% | 16,800 |
| Feb 27, 2026 | 98.30 | 103.15 | 98.30 | 103.15 | 103.15 | 4.99% | 21,600 |
| Feb 26, 2026 | 102.95 | 103.20 | 98.25 | 98.25 | 98.25 | -0.56% | 20,400 |
| Feb 25, 2026 | 100.00 | 101.80 | 98.80 | 98.80 | 98.80 | -4.95% | 60,000 |
| Feb 24, 2026 | 109.00 | 109.00 | 103.80 | 103.95 | 103.95 | -4.63% | 19,200 |
| Feb 23, 2026 | 109.00 | 113.50 | 105.00 | 109.00 | 109.00 | - | 32,400 |
| Feb 20, 2026 | 112.00 | 116.90 | 108.30 | 109.00 | 109.00 | -4.39% | 139,200 |