Marico Limited (NSE:MARICO)
India
· Delayed Price · Currency is INR 700.05
+1.70 (0.24%)
Sep 29, 2025, 3:30 PM IST
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 703.60 | 704.75 | 695.65 | 698.35 | 698.35 | -0.75% | 2,170,636 |
| Sep 25, 2025 | 710.40 | 711.35 | 702.10 | 703.60 | 703.60 | -0.56% | 1,751,467 |
| Sep 24, 2025 | 709.00 | 713.75 | 700.05 | 707.55 | 707.55 | 0.22% | 2,131,661 |
| Sep 23, 2025 | 720.40 | 721.50 | 704.50 | 706.00 | 706.00 | -1.51% | 1,832,965 |
| Sep 22, 2025 | 720.15 | 729.15 | 714.40 | 716.85 | 716.85 | -0.46% | 1,425,908 |
| Sep 19, 2025 | 721.00 | 723.90 | 716.00 | 720.15 | 720.15 | 0.06% | 3,589,676 |
| Sep 18, 2025 | 713.80 | 724.10 | 713.40 | 719.75 | 719.75 | 1.10% | 1,972,919 |
| Sep 17, 2025 | 730.00 | 730.00 | 709.95 | 711.90 | 711.90 | -1.66% | 5,946,275 |
| Sep 16, 2025 | 729.95 | 731.75 | 719.55 | 723.90 | 723.90 | -0.49% | 1,685,896 |
| Sep 15, 2025 | 734.05 | 735.95 | 724.05 | 727.50 | 727.50 | -0.96% | 2,023,746 |
| Sep 12, 2025 | 738.95 | 738.95 | 731.70 | 734.55 | 734.55 | 0.06% | 1,040,773 |
| Sep 11, 2025 | 736.45 | 738.90 | 729.90 | 734.10 | 734.10 | -0.06% | 1,297,561 |
| Sep 10, 2025 | 734.00 | 737.70 | 728.90 | 734.55 | 734.55 | 0.28% | 2,564,880 |
| Sep 9, 2025 | 731.20 | 734.85 | 724.45 | 732.50 | 732.50 | 0.26% | 1,456,019 |
| Sep 8, 2025 | 730.80 | 736.00 | 728.70 | 730.60 | 730.60 | -0.15% | 455,182 |
| Sep 5, 2025 | 740.00 | 740.45 | 726.00 | 731.70 | 731.70 | -0.93% | 1,035,892 |
| Sep 4, 2025 | 754.75 | 754.75 | 734.80 | 738.60 | 738.60 | 0.52% | 2,251,956 |
| Sep 3, 2025 | 742.00 | 742.95 | 732.05 | 734.75 | 734.75 | -0.96% | 1,252,252 |
| Sep 2, 2025 | 731.60 | 746.20 | 731.50 | 741.90 | 741.90 | 1.44% | 2,961,920 |
| Sep 1, 2025 | 726.40 | 732.90 | 725.45 | 731.40 | 731.40 | 0.76% | 1,044,767 |
| Aug 29, 2025 | 710.00 | 727.00 | 709.30 | 725.85 | 725.85 | 2.00% | 2,136,019 |
| Aug 28, 2025 | 726.00 | 726.00 | 708.70 | 711.60 | 711.60 | -0.86% | 1,888,463 |
| Aug 26, 2025 | 720.00 | 726.60 | 715.20 | 717.75 | 717.75 | -0.64% | 5,014,160 |
| Aug 25, 2025 | 732.75 | 734.30 | 720.40 | 722.40 | 722.40 | -1.14% | 1,747,160 |
| Aug 22, 2025 | 741.65 | 742.10 | 724.65 | 730.70 | 730.70 | -1.21% | 1,579,250 |
| Aug 21, 2025 | 759.00 | 759.00 | 737.45 | 739.65 | 739.65 | -1.62% | 3,103,085 |
| Aug 20, 2025 | 727.85 | 753.40 | 717.45 | 751.85 | 751.85 | 3.28% | 2,543,319 |
| Aug 19, 2025 | 720.55 | 730.00 | 712.05 | 727.95 | 727.95 | 1.05% | 955,973 |
| Aug 18, 2025 | 725.05 | 728.70 | 714.30 | 720.40 | 720.40 | 1.39% | 1,946,107 |
| Aug 14, 2025 | 710.20 | 713.20 | 704.90 | 710.55 | 710.55 | 0.05% | 1,469,312 |
| Aug 13, 2025 | 705.05 | 711.00 | 699.25 | 710.20 | 710.20 | 0.87% | 1,291,837 |
| Aug 12, 2025 | 707.70 | 712.50 | 702.85 | 704.10 | 704.10 | -0.41% | 867,153 |
| Aug 11, 2025 | 705.80 | 710.15 | 695.20 | 707.00 | 707.00 | 0.43% | 1,145,468 |
| Aug 8, 2025 | 718.95 | 719.25 | 702.70 | 703.95 | 703.95 | -2.03% | 1,321,300 |
| Aug 7, 2025 | 712.15 | 719.90 | 707.25 | 718.55 | 718.55 | 0.55% | 977,299 |
| Aug 6, 2025 | 720.00 | 724.10 | 709.30 | 714.65 | 714.65 | -0.20% | 2,396,780 |
| Aug 5, 2025 | 730.05 | 734.85 | 707.40 | 716.05 | 716.05 | -1.00% | 3,632,435 |
| Aug 4, 2025 | 712.95 | 733.90 | 707.10 | 723.30 | 723.30 | 1.70% | 4,451,592 |
| Aug 1, 2025 | 707.10 | 724.95 | 707.10 | 711.20 | 711.20 | 0.20% | 2,791,635 |
| Jul 31, 2025 | 700.00 | 714.35 | 699.00 | 709.80 | 702.80 | 0.96% | 2,682,787 |
| Jul 30, 2025 | 698.15 | 705.65 | 696.15 | 703.05 | 696.12 | 0.69% | 2,091,790 |
| Jul 29, 2025 | 696.00 | 701.30 | 691.50 | 698.20 | 691.31 | -0.03% | 2,285,806 |
| Jul 28, 2025 | 694.30 | 709.80 | 690.20 | 698.40 | 691.51 | 0.64% | 1,956,621 |
| Jul 25, 2025 | 705.65 | 707.05 | 691.50 | 693.95 | 687.11 | -1.83% | 937,078 |
| Jul 24, 2025 | 720.00 | 723.80 | 701.00 | 706.90 | 699.93 | -1.90% | 888,831 |
| Jul 23, 2025 | 718.90 | 722.10 | 711.70 | 720.60 | 713.49 | 0.59% | 1,226,308 |
| Jul 22, 2025 | 720.00 | 724.55 | 714.95 | 716.35 | 709.29 | -0.19% | 1,717,457 |
| Jul 21, 2025 | 720.20 | 726.50 | 712.80 | 717.70 | 710.62 | -0.35% | 2,355,411 |
| Jul 18, 2025 | 733.30 | 734.10 | 719.10 | 720.20 | 713.10 | -1.79% | 554,526 |
| Jul 17, 2025 | 732.90 | 738.40 | 731.95 | 733.30 | 726.07 | 0.23% | 1,114,793 |