Marushika Technology Limited (NSE:MARUSHIKA)
India · Delayed Price · Currency is INR 119.95
+0.25 (0.21%)
At close: Sep 11, 2026
Marushika Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 116.00 | 120.00 | 116.00 | 119.95 | 119.95 | 0.21% | 28,800 |
| Sep 10, 2026 | 120.25 | 120.25 | 111.40 | 119.70 | 119.70 | 1.61% | 43,200 |
| Sep 9, 2026 | 111.00 | 119.70 | 111.00 | 117.80 | 117.80 | 4.25% | 55,200 |
| Sep 8, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.10% | 4,800 |
| Sep 4, 2026 | 110.00 | 110.00 | 109.60 | 109.60 | 109.60 | -0.36% | 3,600 |
| Sep 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,200 |
| Sep 1, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.35% | 1,200 |
| Aug 28, 2026 | 108.60 | 114.00 | 108.60 | 112.65 | 112.65 | -0.35% | 4,800 |
| Aug 27, 2026 | 114.85 | 116.00 | 110.05 | 113.05 | 113.05 | 0.09% | 38,400 |
| Aug 26, 2026 | 115.30 | 118.00 | 110.70 | 112.95 | 112.95 | 4.10% | 222,000 |
| Aug 25, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.46% | 1,200 |
| Aug 24, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 2,400 |
| Aug 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 2,400 |
| Aug 18, 2026 | 111.00 | 111.00 | 110.95 | 111.00 | 111.00 | - | 6,000 |
| Aug 17, 2026 | 111.00 | 111.05 | 109.95 | 111.00 | 111.00 | -4.64% | 34,800 |
| Aug 14, 2026 | 106.10 | 117.00 | 106.10 | 116.40 | 116.40 | 0.26% | 15,600 |
| Aug 13, 2026 | 111.00 | 119.95 | 111.00 | 116.10 | 116.10 | 4.59% | 25,200 |
| Aug 12, 2026 | 112.00 | 112.10 | 111.00 | 111.00 | 111.00 | -2.63% | 3,600 |
| Aug 11, 2026 | 110.90 | 115.50 | 110.90 | 114.00 | 114.00 | 1.79% | 15,600 |
| Aug 10, 2026 | 105.75 | 112.00 | 105.75 | 112.00 | 112.00 | 8.74% | 19,200 |
| Aug 7, 2026 | 103.00 | 103.70 | 102.95 | 103.00 | 103.00 | - | 4,800 |
| Aug 6, 2026 | 103.00 | 103.00 | 100.25 | 103.00 | 103.00 | 2.90% | 4,800 |
| Aug 4, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.15% | 4,800 |
| Aug 3, 2026 | 97.50 | 100.00 | 96.05 | 99.95 | 99.95 | -2.96% | 9,600 |
| Jul 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1,200 |
| Jul 30, 2026 | 101.90 | 103.00 | 101.90 | 103.00 | 103.00 | 1.08% | 2,400 |
| Jul 29, 2026 | 100.00 | 101.90 | 100.00 | 101.90 | 101.90 | 8.12% | 7,200 |
| Jul 28, 2026 | 94.00 | 94.25 | 94.00 | 94.25 | 94.25 | 0.27% | 2,400 |
| Jul 27, 2026 | 89.15 | 99.00 | 89.15 | 94.00 | 94.00 | -0.53% | 15,600 |
| Jul 23, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 94.50 | 11.18% | 6,000 |
| Jul 15, 2026 | 85.05 | 85.05 | 85.00 | 85.00 | 85.00 | -3.95% | 2,400 |
| Jul 14, 2026 | 88.60 | 88.60 | 88.50 | 88.50 | 88.50 | -0.28% | 2,400 |
| Jul 10, 2026 | 89.00 | 89.00 | 88.55 | 88.75 | 88.75 | -0.34% | 2,400 |
| Jul 9, 2026 | 83.40 | 89.05 | 83.40 | 89.05 | 89.05 | -3.21% | 2,400 |
| Jul 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,200 |
| Jul 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.43% | 1,200 |
| Jul 3, 2026 | 91.05 | 94.80 | 87.30 | 93.40 | 93.40 | -1.68% | 9,600 |
| Jul 2, 2026 | 101.00 | 101.00 | 94.05 | 95.00 | 95.00 | -6.86% | 6,000 |
| Jul 1, 2026 | 101.45 | 102.60 | 101.45 | 102.00 | 102.00 | 0.99% | 4,800 |
| Jun 30, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.85% | 7,200 |
| Jun 29, 2026 | 98.80 | 98.80 | 95.15 | 98.20 | 98.20 | 11.59% | 46,800 |
| Jun 24, 2026 | 91.90 | 91.90 | 88.00 | 88.00 | 88.00 | -1.18% | 2,400 |
| Jun 22, 2026 | 89.95 | 89.95 | 88.15 | 89.05 | 89.05 | -1.00% | 3,600 |
| Jun 19, 2026 | 89.00 | 89.95 | 89.00 | 89.95 | 89.95 | - | 6,000 |
| Jun 16, 2026 | 82.00 | 90.00 | 82.00 | 89.95 | 89.95 | 9.63% | 20,400 |
| Jun 12, 2026 | 82.35 | 82.35 | 82.05 | 82.05 | 82.05 | -1.14% | 7,200 |
| Jun 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.91% | 7,200 |
| Jun 9, 2026 | 83.00 | 83.00 | 82.25 | 82.25 | 82.25 | -3.24% | 4,800 |
| Jun 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,200 |
| Jun 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 1,200 |