Marico Limited (BOM:531642)
India
· Delayed Price · Currency is INR 714.40
+3.90 (0.55%)
At close: Dec 4, 2025
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 714.40 | 738.00 | 714.40 | 736.55 | 736.55 | 3.10% | 32,078 |
| Dec 4, 2025 | 710.50 | 715.50 | 707.70 | 714.40 | 714.40 | 0.55% | 7,562 |
| Dec 3, 2025 | 717.50 | 718.20 | 708.45 | 710.50 | 710.50 | -0.89% | 6,182 |
| Dec 2, 2025 | 720.05 | 724.10 | 712.90 | 716.85 | 716.85 | -0.30% | 20,038 |
| Dec 1, 2025 | 716.15 | 721.35 | 711.10 | 719.00 | 719.00 | 0.24% | 8,749 |
| Nov 28, 2025 | 725.05 | 728.15 | 715.55 | 717.30 | 717.30 | -1.39% | 22,709 |
| Nov 27, 2025 | 734.60 | 736.65 | 720.70 | 727.40 | 727.40 | -0.98% | 222,694 |
| Nov 26, 2025 | 731.80 | 737.35 | 728.00 | 734.60 | 734.60 | 0.49% | 848,629 |
| Nov 25, 2025 | 735.80 | 735.80 | 728.25 | 731.00 | 731.00 | -0.65% | 18,668 |
| Nov 24, 2025 | 745.20 | 745.20 | 730.00 | 735.75 | 735.75 | -0.54% | 50,025 |
| Nov 21, 2025 | 726.70 | 743.05 | 726.70 | 739.75 | 739.75 | 0.56% | 16,608 |
| Nov 20, 2025 | 750.60 | 751.40 | 733.45 | 735.65 | 735.65 | -1.71% | 28,159 |
| Nov 19, 2025 | 752.15 | 756.00 | 746.55 | 748.45 | 748.45 | -1.03% | 21,986 |
| Nov 18, 2025 | 760.70 | 765.50 | 754.00 | 756.25 | 756.25 | -0.58% | 105,901 |
| Nov 17, 2025 | 750.25 | 764.85 | 749.25 | 760.70 | 760.70 | 2.89% | 210,143 |
| Nov 14, 2025 | 715.55 | 742.00 | 713.35 | 739.35 | 739.35 | 2.41% | 42,356 |
| Nov 13, 2025 | 723.25 | 727.15 | 718.50 | 721.95 | 721.95 | 0.06% | 19,529 |
| Nov 12, 2025 | 715.00 | 725.00 | 706.90 | 721.50 | 721.50 | 1.19% | 38,096 |
| Nov 11, 2025 | 717.60 | 717.60 | 709.70 | 713.00 | 713.00 | -0.88% | 9,330 |
| Nov 10, 2025 | 724.65 | 724.65 | 710.90 | 719.30 | 719.30 | 1.15% | 4,776 |
| Nov 7, 2025 | 712.65 | 714.70 | 706.35 | 711.15 | 711.15 | -0.16% | 49,526 |
| Nov 6, 2025 | 715.55 | 720.45 | 711.35 | 712.30 | 712.30 | -0.72% | 20,666 |
| Nov 4, 2025 | 717.05 | 720.20 | 715.65 | 717.45 | 717.45 | -0.54% | 7,255 |
| Nov 3, 2025 | 722.95 | 725.15 | 716.25 | 721.35 | 721.35 | 0.14% | 138,968 |
| Oct 31, 2025 | 715.15 | 728.00 | 715.15 | 720.35 | 720.35 | -0.24% | 25,825 |
| Oct 30, 2025 | 718.30 | 724.45 | 717.15 | 722.05 | 722.05 | 0.03% | 22,350 |
| Oct 29, 2025 | 719.50 | 724.80 | 718.90 | 721.80 | 721.80 | 0.08% | 10,866 |
| Oct 28, 2025 | 717.15 | 726.05 | 715.90 | 721.20 | 721.20 | -0.26% | 6,625 |
| Oct 27, 2025 | 731.35 | 731.35 | 716.85 | 723.10 | 723.10 | -0.30% | 16,268 |
| Oct 24, 2025 | 721.00 | 727.45 | 713.50 | 725.30 | 725.30 | 0.10% | 8,347 |
| Oct 23, 2025 | 720.15 | 736.55 | 720.15 | 724.60 | 724.60 | 0.33% | 22,624 |
| Oct 21, 2025 | 723.05 | 728.95 | 717.50 | 722.20 | 722.20 | -0.71% | 6,089 |
| Oct 20, 2025 | 742.45 | 742.45 | 726.50 | 727.35 | 727.35 | -1.03% | 12,804 |
| Oct 17, 2025 | 726.50 | 739.20 | 726.50 | 734.95 | 734.95 | 1.20% | 143,967 |
| Oct 16, 2025 | 711.05 | 727.10 | 708.30 | 726.20 | 726.20 | 2.38% | 12,794 |
| Oct 15, 2025 | 709.95 | 712.60 | 705.40 | 709.35 | 709.35 | 0.17% | 7,474 |
| Oct 14, 2025 | 711.05 | 717.00 | 707.00 | 708.15 | 708.15 | -0.77% | 12,932 |
| Oct 13, 2025 | 712.00 | 716.55 | 708.50 | 713.65 | 713.65 | -0.03% | 10,602 |
| Oct 10, 2025 | 712.95 | 719.25 | 712.00 | 713.85 | 713.85 | -0.30% | 29,422 |
| Oct 9, 2025 | 707.05 | 717.35 | 704.15 | 716.00 | 716.00 | 0.73% | 23,382 |
| Oct 8, 2025 | 713.95 | 713.95 | 708.00 | 710.80 | 710.80 | -0.57% | 18,367 |
| Oct 7, 2025 | 716.15 | 721.50 | 710.00 | 714.90 | 714.90 | -0.10% | 107,308 |
| Oct 6, 2025 | 718.50 | 718.50 | 703.75 | 715.60 | 715.60 | 0.70% | 16,482 |
| Oct 3, 2025 | 703.40 | 712.95 | 698.50 | 710.65 | 710.65 | 1.43% | 16,274 |
| Oct 1, 2025 | 694.05 | 704.50 | 691.35 | 700.65 | 700.65 | 0.55% | 50,872 |
| Sep 30, 2025 | 692.60 | 702.20 | 692.60 | 696.80 | 696.80 | -0.34% | 9,353 |
| Sep 29, 2025 | 692.15 | 703.05 | 690.40 | 699.20 | 699.20 | 0.13% | 9,081 |
| 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 |