Marvel Decor Limited (NSE:MDL)
India · Delayed Price · Currency is INR 50.00
+0.10 (0.20%)
At close: May 22, 2026
Marvel Decor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 50.05 | 50.05 | 50.00 | 50.00 | 50.00 | 0.20% | 12,000 |
| May 21, 2026 | 50.00 | 50.15 | 49.90 | 49.90 | 49.90 | -0.20% | 13,000 |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,000 |
| May 19, 2026 | 51.00 | 51.05 | 51.00 | 51.00 | 51.00 | -3.95% | 13,000 |
| May 15, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 6.20% | 1,000 |
| May 14, 2026 | 58.00 | 58.00 | 46.90 | 50.00 | 50.00 | -10.63% | 82,000 |
| May 13, 2026 | 53.95 | 56.00 | 53.95 | 55.95 | 55.95 | 19.81% | 17,000 |
| May 12, 2026 | 47.15 | 47.15 | 46.40 | 46.70 | 46.70 | -4.69% | 4,000 |
| May 11, 2026 | 49.95 | 49.95 | 46.00 | 49.00 | 49.00 | 6.18% | 11,000 |
| May 8, 2026 | 45.05 | 46.15 | 43.70 | 46.15 | 46.15 | -1.18% | 8,000 |
| May 7, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | 1.19% | 3,000 |
| May 6, 2026 | 46.80 | 46.80 | 46.00 | 46.15 | 46.15 | -1.18% | 6,000 |
| May 5, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -2.71% | 2,000 |
| May 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 2,000 |
| Apr 30, 2026 | 46.55 | 47.00 | 46.00 | 47.00 | 47.00 | -2.08% | 5,000 |
| Apr 29, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -9.35% | 3,000 |
| Apr 28, 2026 | 49.50 | 52.95 | 46.70 | 52.95 | 52.95 | 8.06% | 10,000 |
| Apr 27, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 3,000 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.73% | 2,000 |
| Apr 23, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 2.72% | 5,000 |
| Apr 22, 2026 | 59.95 | 59.95 | 49.05 | 49.55 | 49.55 | -1.78% | 13,000 |
| Apr 21, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - | 1,000 |
| Apr 20, 2026 | 48.00 | 51.00 | 48.00 | 50.45 | 50.45 | 5.54% | 9,000 |
| Apr 17, 2026 | 52.00 | 52.00 | 47.80 | 47.80 | 47.80 | -6.27% | 10,000 |
| Apr 16, 2026 | 53.00 | 53.50 | 50.00 | 51.00 | 51.00 | -3.77% | 17,000 |
| Apr 15, 2026 | 52.00 | 55.85 | 52.00 | 53.00 | 53.00 | 4.74% | 9,000 |
| Apr 13, 2026 | 56.00 | 56.00 | 50.60 | 50.60 | 50.60 | -9.64% | 7,000 |
| Apr 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,000 |
| Apr 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,000 |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.36% | 1,000 |
| Apr 6, 2026 | 56.00 | 58.00 | 54.55 | 55.25 | 55.25 | 2.22% | 31,000 |
| Apr 2, 2026 | 55.30 | 55.30 | 53.65 | 54.05 | 54.05 | -4.51% | 6,000 |
| Apr 1, 2026 | 56.00 | 60.00 | 54.00 | 56.60 | 56.60 | -0.70% | 28,000 |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 94,000 |
| Mar 27, 2026 | 52.80 | 60.00 | 52.65 | 60.00 | 60.00 | 5.26% | 62,000 |
| Mar 25, 2026 | 58.60 | 61.45 | 55.30 | 57.00 | 57.00 | 1.79% | 22,000 |
| Mar 24, 2026 | 52.10 | 59.00 | 52.10 | 56.00 | 56.00 | 7.69% | 7,000 |
| Mar 23, 2026 | 56.40 | 56.40 | 51.00 | 52.00 | 52.00 | -7.80% | 33,000 |
| Mar 20, 2026 | 51.00 | 56.95 | 50.55 | 56.40 | 56.40 | -4.24% | 90,000 |
| Mar 19, 2026 | 58.35 | 62.40 | 54.10 | 58.90 | 58.90 | 12.51% | 59,000 |
| Mar 18, 2026 | 52.00 | 52.50 | 50.50 | 52.35 | 52.35 | 3.66% | 158,000 |
| Mar 17, 2026 | 44.00 | 50.50 | 44.00 | 50.50 | 50.50 | 9.78% | 17,000 |
| Mar 16, 2026 | 46.95 | 47.95 | 45.75 | 46.00 | 46.00 | 4.78% | 91,000 |
| Mar 13, 2026 | 43.70 | 45.50 | 43.70 | 43.90 | 43.90 | -13.41% | 13,000 |
| Mar 10, 2026 | 48.95 | 51.00 | 48.50 | 50.70 | 50.70 | 17.63% | 16,000 |
| Mar 9, 2026 | 45.00 | 45.00 | 43.10 | 43.10 | 43.10 | -4.22% | 22,000 |
| Mar 6, 2026 | 49.00 | 49.90 | 45.00 | 45.00 | 45.00 | -4.26% | 5,000 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6.82% | 6,000 |
| Mar 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 6,000 |
| Mar 2, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 14,000 |