Maral Overseas Limited - MARALOVER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.1	47.5	47.5	48.39	45.1	8,643
February 19, 2026	49.79	46.85	46.85	49.9	46.7	10,688
February 18, 2026	45.6	48.7	48.7	49.1	44.16	28,174
February 17, 2026	45.11	46.16	46.16	46.25	44.14	15,016
February 16, 2026	45.7	45.92	45.92	46.74	43.5	12,102
February 13, 2026	44	45.91	45.91	47	44	17,917
February 12, 2026	45.1	44.72	44.72	45.1	43.1	5,680
February 11, 2026	45.8	45.1	45.1	46.5	44.56	10,146
February 10, 2026	46.99	45.47	45.47	47.78	45	28,596
February 09, 2026	44.8	45.57	45.57	45.85	42.02	28,126
February 06, 2026	45.5	44.34	44.34	45.59	43.78	55,062
February 05, 2026	43	42.91	42.91	44.4	41.51	28,482
February 04, 2026	42.49	41.71	41.71	43.39	40.1	23,536
February 03, 2026	42.8	42	42	44.7	41	55,574
February 02, 2026	38.54	38.47	38.47	40.05	37.61	10,115
February 01, 2026	37.01	38.54	38.54	40.9	37	10,538
January 30, 2026	39.3	38.98	38.98	39.5	37.8	10,960
January 29, 2026	40.48	38.53	38.53	40.48	37.21	11,741
January 28, 2026	39.49	39.57	39.57	40.15	37.51	13,802
January 27, 2026	37.08	37.53	37.53	39.5	37	4,314
January 23, 2026	39.29	37.08	37.08	40.45	36.57	14,289
January 22, 2026	38.53	38.88	38.88	40.49	38.5	17,654
January 21, 2026	38.6	38.29	38.29	40.9	37.75	11,804
January 20, 2026	41.12	38.71	38.71	41.12	37.6	7,688
January 19, 2026	42	39.86	39.86	42.54	39.1	18,903
January 16, 2026	43.49	41.6	41.6	43.49	41.05	8,687
January 14, 2026	42.19	42.85	42.85	43.89	40.4	4,288
January 13, 2026	42	41.66	41.66	42.49	41	4,220
January 12, 2026	41.74	41.62	41.62	43.4	40.14	10,166
January 09, 2026	44.89	41.17	41.17	44.89	40.05	10,310
January 08, 2026	43	41.45	41.45	43.4	41.25	10,878
January 07, 2026	44.8	41.83	41.83	45.37	41.16	38,554
January 06, 2026	44.84	44.16	44.16	45.49	42.11	60,195
January 05, 2026	45.8	42.62	42.62	45.8	39.55	20,963
January 02, 2026	44.01	43.94	43.94	44.75	42.26	14,758
January 01, 2026	44.21	43.99	43.99	44.95	43.1	3,009
December 31, 2025	43.5	44.29	44.29	45.4	43.03	13,318
December 30, 2025	44	43.11	43.11	44	42.51	3,639
December 29, 2025	43.6	43.6	43.6	44.79	43.02	6,682
December 26, 2025	44.8	43.38	43.38	45.04	42.56	40,175
December 24, 2025	44.01	44.74	44.74	46	44.01	5,598
December 23, 2025	44.02	44.83	44.83	45.8	44.02	8,103
December 22, 2025	44.2	44.51	44.51	46	43.99	8,761
December 19, 2025	43.8	44.72	44.72	45.42	43.8	4,141
December 18, 2025	44.21	43.89	43.89	45.19	43.25	9,128
December 17, 2025	46.78	43.9	43.9	46.78	42.32	31,088
December 16, 2025	45.5	45.85	45.85	45.99	44.26	4,670
December 15, 2025	46.1	44.94	44.94	46.11	44.21	7,292
December 12, 2025	45.11	45.79	45.79	46.4	45	3,759
December 11, 2025	45.51	45.31	45.31	46.35	45	2,487
December 10, 2025	46.49	45.25	45.25	46.9	44.2	5,316
December 09, 2025	44.51	45.6	45.6	46.49	44	11,103
December 08, 2025	45.75	44.88	44.88	48.42	44.25	15,646
December 05, 2025	46.35	46.23	46.23	47.78	46.01	5,783
December 04, 2025	46.86	46.98	46.98	47.8	45.51	9,364
December 03, 2025	47.45	46.18	46.18	47.5	46.01	7,802
December 02, 2025	49	47.41	47.41	49.99	47.01	5,133
December 01, 2025	47.71	47.05	47.05	48.71	47	4,548
November 28, 2025	47.4	47.75	47.75	49.01	47.18	8,225
November 27, 2025	46.34	47.22	47.22	48.69	46.34	5,874

Maral Overseas Limited (MARALOVER.NS) NSE