Marico Limited (BOM:531642)
India
· Delayed Price · Currency is INR 698.30
-5.10 (-0.73%)
At close: Sep 26, 2025
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 705.20 | 705.20 | 696.00 | 698.30 | 698.30 | -0.73% | 9,857 |
| Sep 25, 2025 | 708.25 | 710.90 | 702.10 | 703.40 | 703.40 | -0.64% | 27,851 |
| Sep 24, 2025 | 709.00 | 713.25 | 700.95 | 707.90 | 707.90 | 0.28% | 16,274 |
| Sep 23, 2025 | 722.95 | 722.95 | 704.85 | 705.90 | 705.90 | -1.58% | 13,600 |
| Sep 22, 2025 | 723.85 | 729.00 | 714.90 | 717.20 | 717.20 | -0.46% | 30,664 |
| Sep 19, 2025 | 720.05 | 723.25 | 716.15 | 720.50 | 720.50 | 0.20% | 60,969 |
| Sep 18, 2025 | 713.75 | 724.20 | 713.75 | 719.05 | 719.05 | 0.95% | 440,169 |
| Sep 17, 2025 | 734.90 | 734.90 | 710.35 | 712.30 | 712.30 | -1.59% | 47,670 |
| Sep 16, 2025 | 728.85 | 731.30 | 719.45 | 723.80 | 723.80 | -0.46% | 19,272 |
| Sep 15, 2025 | 735.50 | 735.50 | 724.20 | 727.15 | 727.15 | -1.01% | 48,749 |
| Sep 12, 2025 | 735.15 | 739.30 | 731.50 | 734.60 | 734.60 | 0.05% | 16,781 |
| Sep 11, 2025 | 735.55 | 739.45 | 730.40 | 734.20 | 734.20 | -0.07% | 18,001 |
| Sep 10, 2025 | 733.00 | 737.90 | 729.20 | 734.70 | 734.70 | 0.33% | 17,176 |
| Sep 9, 2025 | 738.75 | 738.75 | 724.65 | 732.30 | 732.30 | 0.23% | 16,502 |
| Sep 8, 2025 | 731.00 | 736.00 | 728.85 | 730.60 | 730.60 | -0.18% | 47,083 |
| Sep 5, 2025 | 738.95 | 739.45 | 726.60 | 731.95 | 731.95 | -0.89% | 10,945 |
| Sep 4, 2025 | 761.45 | 761.45 | 735.30 | 738.55 | 738.55 | 0.54% | 116,810 |
| Sep 3, 2025 | 744.05 | 744.05 | 732.80 | 734.55 | 734.55 | -0.98% | 7,216 |
| Sep 2, 2025 | 736.65 | 746.45 | 731.35 | 741.80 | 741.80 | 1.44% | 27,653 |
| Sep 1, 2025 | 726.25 | 732.65 | 726.00 | 731.30 | 731.30 | 0.74% | 18,840 |
| Aug 29, 2025 | 711.65 | 727.20 | 709.80 | 725.95 | 725.95 | 2.03% | 23,101 |
| Aug 28, 2025 | 720.90 | 724.50 | 709.00 | 711.50 | 711.50 | -1.06% | 25,717 |
| Aug 26, 2025 | 734.80 | 734.80 | 715.40 | 719.15 | 719.15 | -0.43% | 21,050 |
| Aug 25, 2025 | 731.65 | 734.55 | 720.15 | 722.25 | 722.25 | -1.16% | 149,565 |
| Aug 22, 2025 | 739.50 | 742.80 | 725.00 | 730.75 | 730.75 | -1.14% | 179,018 |
| Aug 21, 2025 | 759.95 | 759.95 | 738.00 | 739.15 | 739.15 | -1.65% | 40,243 |
| Aug 20, 2025 | 731.00 | 752.80 | 717.80 | 751.55 | 751.55 | 3.25% | 63,319 |
| Aug 19, 2025 | 721.95 | 729.70 | 712.60 | 727.90 | 727.90 | 1.07% | 27,118 |
| Aug 18, 2025 | 720.45 | 728.65 | 714.40 | 720.20 | 720.20 | 1.27% | 42,573 |
| Aug 14, 2025 | 708.10 | 713.00 | 705.05 | 711.20 | 711.20 | 0.08% | 45,612 |
| Aug 13, 2025 | 706.85 | 711.30 | 700.40 | 710.60 | 710.60 | 0.79% | 60,693 |
| Aug 12, 2025 | 707.65 | 712.00 | 703.10 | 705.00 | 705.00 | -0.37% | 67,908 |
| Aug 11, 2025 | 707.35 | 708.30 | 695.55 | 707.65 | 707.65 | 0.56% | 14,402 |
| Aug 8, 2025 | 722.80 | 722.80 | 702.70 | 703.70 | 703.70 | -1.97% | 24,024 |
| Aug 7, 2025 | 710.05 | 719.50 | 707.20 | 717.85 | 717.85 | 0.34% | 34,543 |
| Aug 6, 2025 | 723.00 | 723.65 | 709.05 | 715.45 | 715.45 | -0.17% | 129,332 |
| Aug 5, 2025 | 734.70 | 734.85 | 707.50 | 716.65 | 716.65 | -0.90% | 60,170 |
| Aug 4, 2025 | 714.60 | 734.00 | 706.95 | 723.15 | 723.15 | 1.79% | 500,011 |
| Aug 1, 2025 | 709.00 | 724.95 | 708.95 | 710.40 | 710.40 | 0.18% | 183,916 |
| Jul 31, 2025 | 695.15 | 714.10 | 695.15 | 709.15 | 702.15 | 0.90% | 225,145 |
| Jul 30, 2025 | 697.35 | 705.30 | 696.80 | 702.80 | 695.86 | 0.79% | 127,838 |
| Jul 29, 2025 | 694.45 | 700.95 | 691.55 | 697.30 | 690.42 | -0.26% | 136,706 |
| Jul 28, 2025 | 699.85 | 709.20 | 692.45 | 699.15 | 692.25 | 0.78% | 508,175 |
| Jul 25, 2025 | 706.65 | 706.65 | 692.30 | 693.75 | 686.90 | -1.71% | 25,971 |
| Jul 24, 2025 | 718.80 | 722.00 | 700.80 | 705.85 | 698.88 | -1.99% | 15,985 |
| Jul 23, 2025 | 717.50 | 721.75 | 711.60 | 720.20 | 713.09 | 0.51% | 17,776 |
| Jul 22, 2025 | 718.70 | 724.10 | 715.00 | 716.55 | 709.48 | -0.24% | 25,702 |
| Jul 21, 2025 | 719.25 | 726.35 | 712.95 | 718.25 | 711.16 | -0.27% | 114,914 |
| Jul 18, 2025 | 735.45 | 735.45 | 719.00 | 720.20 | 713.09 | -1.73% | 11,768 |
| Jul 17, 2025 | 732.10 | 738.45 | 732.10 | 732.85 | 725.62 | 0.21% | 99,129 |