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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.81	46.53	46.53	47.99	45.78	22,689
September 25, 2025	48.29	47.46	47.46	48.59	47.3	10,971
September 24, 2025	48.95	47.93	47.93	49.11	47.61	29,658
September 23, 2025	48.95	48.04	48.04	49.77	47.7	51,586
September 22, 2025	51	48.43	48.43	55.42	47.5	419,723
September 19, 2025	52.65	51.51	51.51	52.65	51.12	32,916
September 18, 2025	51	51.69	51.69	53.61	49.96	200,310
September 17, 2025	46.85	50.74	50.74	52.8	46.62	155,549
September 16, 2025	48.7	46.91	46.91	49.39	46.4	90,959
September 15, 2025	48.99	47.99	47.99	48.99	47	40,296
September 12, 2025	48.88	47.9	47.9	48.89	47.1	42,210
September 11, 2025	50	48.88	48.88	50.8	48.15	63,823
September 10, 2025	46.89	49.22	49.22	55.4	46.54	935,619
September 09, 2025	51.36	46.17	46.17	51.49	45.35	144,712
September 08, 2025	52.97	49.92	49.92	52.97	49.11	28,702
September 05, 2025	54.4	51.58	51.58	54.4	51	34,607
September 04, 2025	55.96	52.55	52.55	56.88	52	63,323
September 03, 2025	58.21	55.23	55.23	58.76	54.21	35,891
September 02, 2025	57.3	56.53	56.53	57.3	56.3	7,103
September 01, 2025	56.39	56.25	56.25	57.43	55.86	5,785
August 29, 2025	57.16	56.35	56.35	57.8	55.5	5,040
August 28, 2025	57.76	56.7	56.7	57.97	56.5	6,510
August 26, 2025	58.47	57.76	57.76	58.65	56.85	9,874
August 25, 2025	58.48	57.46	57.46	58.84	56.7	9,610
August 22, 2025	59.74	56.88	56.88	59.74	56.51	52,100
August 21, 2025	60.48	58.91	58.91	60.48	58.41	19,721
August 20, 2025	59.99	59.31	59.31	60.5	59	21,981
August 19, 2025	59.56	59.89	59.89	61.5	59.39	20,864
August 18, 2025	61.35	59.83	59.83	62.93	59.1	11,594
August 14, 2025	60.02	60.41	60.41	62.9	59.5	31,001
August 13, 2025	60.11	59.98	59.98	62	59.52	13,549
August 12, 2025	63.96	60.39	60.39	63.96	60.02	28,163
August 11, 2025	61.37	61.03	61.03	63.99	60.25	12,862
August 08, 2025	62.64	61.67	61.67	65.97	60.95	42,844
August 07, 2025	63	61.93	61.93	64.56	60.4	28,884
August 06, 2025	64.58	61.52	61.52	66.59	60.6	105,375
August 05, 2025	69.3	63.61	63.61	69.3	62.99	43,900
August 04, 2025	72.65	68.32	68.32	72.65	67.91	28,092
August 01, 2025	73.2	72.65	72.65	73.51	71.99	5,478
July 31, 2025	73.05	73.31	73.31	74.09	72.27	8,708
July 30, 2025	74.89	74.68	74.68	74.89	73.2	5,555
July 29, 2025	73.31	74.06	74.06	74.93	72.11	7,211
July 28, 2025	72.81	73.37	73.37	73.85	71.54	6,151
July 25, 2025	74.19	73.17	73.17	74.2	72.38	9,537
July 24, 2025	73.15	73.01	73.01	74.93	72.6	12,778
July 23, 2025	74.86	73.18	73.18	75.39	72.5	20,913
July 22, 2025	74.78	73.32	73.32	76.58	72.61	64,351
July 21, 2025	74.56	73.29	73.29	75.9	71.4	24,505
July 18, 2025	74.1	75.24	75.24	75.69	74.1	3,227
July 17, 2025	74.15	75.27	75.27	75.99	74	10,527
July 16, 2025	74.98	73.75	73.75	74.98	73.22	4,733
July 15, 2025	75.41	73.58	73.58	75.41	72.75	19,447
July 14, 2025	73.87	74.48	74.48	77.7	73.32	11,792
July 11, 2025	75.06	73.77	73.77	75.64	73.2	6,177
July 10, 2025	76.48	75.49	75.49	76.48	75.23	2,737
July 09, 2025	76.75	76.45	76.45	77.36	75.85	5,533
July 08, 2025	75.34	76.61	76.61	78.38	75.34	26,489
July 07, 2025	76.7	74.21	74.21	76.7	72.61	12,734
July 04, 2025	75.56	75.89	75.89	76.19	75.11	6,939
July 03, 2025	74.5	75.56	75.56	76.8	73.91	21,439

Maral Overseas Limited (MARALOVER.NS) NSE