Spacenet Enterprises India Limited (NSE:SPCENET)
India · Delayed Price · Currency is INR 6.38
-0.03 (-0.47%)
Aug 5, 2025, 3:14 PM IST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 5,777 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | -1.85% | 50,939 |
| Aug 1, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -1.81% | 288,672 |
| Jul 31, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.46% | 14,051 |
| Jul 30, 2025 | 6.62 | 6.70 | 6.59 | 6.59 | 6.59 | -0.15% | 92,481 |
| Jul 29, 2025 | 6.56 | 6.63 | 6.56 | 6.60 | 6.60 | -1.49% | 480,365 |
| Jul 28, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.05% | 227,611 |
| Jul 25, 2025 | 6.62 | 6.88 | 6.62 | 6.84 | 6.84 | 1.33% | 275,681 |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.03% | 251,683 |
| Jul 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.13% | 246,529 |
| Jul 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.09% | 266,887 |
| Jul 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.04% | 231,173 |
| Jul 18, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.00% | 170,856 |
| Jul 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.09% | 281,222 |
| Jul 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.05% | 566,933 |
| Jul 15, 2025 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | -2.01% | 141,025 |
| Jul 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 180,163 |
| Jul 11, 2025 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | -1.97% | 794,630 |
| Jul 10, 2025 | 8.13 | 8.30 | 8.13 | 8.13 | 8.13 | -2.05% | 606,427 |
| Jul 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% | 114,332 |
| Jul 8, 2025 | 8.32 | 8.48 | 8.21 | 8.47 | 8.47 | 4.83% | 2,948,672 |
| Jul 7, 2025 | 8.02 | 8.11 | 7.55 | 8.08 | 8.08 | 4.53% | 1,987,713 |
| Jul 4, 2025 | 7.39 | 7.75 | 7.25 | 7.73 | 7.73 | 4.60% | 1,158,408 |
| Jul 3, 2025 | 7.24 | 7.84 | 7.22 | 7.39 | 7.39 | -1.07% | 750,665 |
| Jul 2, 2025 | 7.28 | 7.49 | 7.00 | 7.47 | 7.47 | 4.62% | 709,197 |
| Jul 1, 2025 | 7.09 | 7.20 | 6.95 | 7.14 | 7.14 | 2.88% | 825,676 |
| Jun 30, 2025 | 7.00 | 7.15 | 6.80 | 6.94 | 6.94 | -1.98% | 327,727 |
| Jun 27, 2025 | 7.22 | 7.30 | 6.86 | 7.08 | 7.08 | -0.98% | 390,086 |
| Jun 26, 2025 | 7.20 | 7.25 | 7.12 | 7.15 | 7.15 | 0.85% | 254,551 |
| Jun 25, 2025 | 7.02 | 7.13 | 6.97 | 7.09 | 7.09 | 1.43% | 1,428,217 |
| Jun 24, 2025 | 6.98 | 7.16 | 6.83 | 6.99 | 6.99 | 2.49% | 1,706,967 |
| Jun 23, 2025 | 6.99 | 7.10 | 6.80 | 6.82 | 6.82 | -2.29% | 958,290 |
| Jun 20, 2025 | 7.25 | 7.25 | 6.73 | 6.98 | 6.98 | -1.55% | 255,256 |
| Jun 19, 2025 | 7.34 | 7.47 | 7.00 | 7.09 | 7.09 | -3.41% | 647,757 |
| Jun 18, 2025 | 7.38 | 7.59 | 7.24 | 7.34 | 7.34 | 0.96% | 1,871,040 |
| Jun 17, 2025 | 7.45 | 7.64 | 7.20 | 7.27 | 7.27 | -2.42% | 203,973 |
| Jun 16, 2025 | 7.51 | 7.62 | 7.40 | 7.45 | 7.45 | -2.23% | 152,271 |
| Jun 13, 2025 | 7.99 | 7.99 | 7.30 | 7.62 | 7.62 | -0.91% | 710,668 |
| Jun 12, 2025 | 7.57 | 7.82 | 7.54 | 7.69 | 7.69 | 2.12% | 1,037,292 |
| Jun 11, 2025 | 7.50 | 7.94 | 7.49 | 7.53 | 7.53 | -0.79% | 985,379 |
| Jun 10, 2025 | 7.98 | 8.01 | 7.54 | 7.59 | 7.59 | -4.41% | 527,221 |
| Jun 9, 2025 | 8.00 | 8.00 | 7.79 | 7.94 | 7.94 | -1.12% | 1,029,758 |
| Jun 6, 2025 | 8.29 | 8.58 | 7.92 | 8.03 | 8.03 | -3.72% | 1,074,542 |
| Jun 5, 2025 | 8.50 | 8.88 | 8.16 | 8.34 | 8.34 | -2.91% | 1,025,041 |
| Jun 4, 2025 | 8.91 | 9.10 | 8.52 | 8.59 | 8.59 | -3.59% | 535,640 |
| Jun 3, 2025 | 8.56 | 8.95 | 8.40 | 8.91 | 8.91 | 3.85% | 841,316 |
| Jun 2, 2025 | 8.89 | 9.00 | 8.37 | 8.58 | 8.58 | -2.17% | 411,216 |
| May 30, 2025 | 8.49 | 8.90 | 8.41 | 8.77 | 8.77 | 2.81% | 783,071 |
| May 29, 2025 | 8.40 | 8.60 | 8.13 | 8.53 | 8.53 | 1.55% | 479,885 |
| May 28, 2025 | 8.20 | 8.65 | 7.92 | 8.40 | 8.40 | 0.96% | 1,344,205 |