Marushika Technology Limited (NSE:MARUSHIKA)
India · Delayed Price · Currency is INR 118.00
+8.75 (8.01%)
At close: Oct 23, 2026
Marushika Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 8.01% | 9,600 |
| Oct 22, 2026 | 109.00 | 112.00 | 109.00 | 109.25 | 109.25 | -1.58% | 8,400 |
| Oct 21, 2026 | 110.05 | 111.00 | 110.05 | 111.00 | 111.00 | -1.64% | 2,400 |
| Oct 19, 2026 | 118.10 | 118.10 | 109.05 | 112.85 | 112.85 | -4.45% | 4,800 |
| Oct 16, 2026 | 110.25 | 118.10 | 110.25 | 118.10 | 118.10 | 7.12% | 87,600 |
| Oct 14, 2026 | 109.05 | 110.25 | 109.05 | 110.25 | 110.25 | -2.86% | 2,400 |
| Oct 13, 2026 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 6,000 |
| Oct 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 1,200 |
| Oct 8, 2026 | 109.05 | 110.00 | 109.05 | 110.00 | 110.00 | -3.51% | 2,400 |
| Oct 6, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 25,200 |
| Oct 5, 2026 | 111.05 | 117.00 | 111.05 | 116.00 | 116.00 | -0.85% | 9,600 |
| Oct 1, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 5.31% | 6,000 |
| Sep 30, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -4.64% | 1,200 |
| Sep 28, 2026 | 119.00 | 119.00 | 109.90 | 116.50 | 116.50 | -0.43% | 8,400 |
| Sep 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 3,600 |
| Sep 24, 2026 | 114.25 | 117.00 | 114.25 | 117.00 | 117.00 | 0.30% | 2,400 |
| Sep 23, 2026 | 116.00 | 117.00 | 115.00 | 116.65 | 116.65 | 1.43% | 14,400 |
| Sep 21, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -1.71% | 2,400 |
| Sep 18, 2026 | 119.95 | 119.95 | 117.00 | 117.00 | 117.00 | -1.93% | 10,800 |
| Sep 17, 2026 | 112.05 | 120.00 | 112.05 | 119.30 | 119.30 | -0.29% | 31,200 |
| Sep 16, 2026 | 118.00 | 120.00 | 118.00 | 119.65 | 119.65 | 0.55% | 12,000 |
| Sep 15, 2026 | 119.95 | 119.95 | 119.00 | 119.00 | 119.00 | -0.79% | 2,400 |
| 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 |