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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	47.98	47.11	47.11	48	47	10,014
November 25, 2025	47.4	47.03	47.03	47.51	46.5	8,902
November 24, 2025	49	45.92	45.92	50.9	45	34,469
November 21, 2025	49.5	49.15	49.15	50.1	48.57	2,448
November 19, 2025	50.11	50.35	50.35	51	48.55	14,276
November 18, 2025	51.74	50.4	50.4	52.89	50	11,668
November 17, 2025	49.85	51.74	51.74	52.22	49.56	20,441
November 14, 2025	49.6	49.84	49.84	50.99	49.1	9,378
November 13, 2025	50.5	49.5	49.5	51.44	49	11,128
November 12, 2025	51	49.73	49.73	51.51	49	18,926
November 11, 2025	51.85	50.16	50.16	51.85	48	23,110
November 10, 2025	53.1	50.68	50.68	53.1	50.1	23,252
November 07, 2025	48.91	53.12	53.12	53.87	47.4	225,967
November 06, 2025	46.4	48.91	48.91	52.99	46	205,603
November 04, 2025	46.62	45.95	45.95	46.74	45.25	12,849
November 03, 2025	47.63	46.61	46.61	47.63	46.23	18,630
October 31, 2025	48.9	47.63	47.63	48.9	47.4	4,996
October 30, 2025	47.7	47.46	47.46	48.17	47.11	9,134
October 29, 2025	47.9	47.86	47.86	48.5	47	16,095
October 28, 2025	47.8	46.96	46.96	47.8	45.82	27,357
October 27, 2025	47.11	46.39	46.39	47.5	46.2	10,474
October 24, 2025	47.5	47.02	47.02	47.5	46.55	9,792
October 23, 2025	46.37	47.28	47.28	48.9	45.6	56,481
October 21, 2025	44.15	45.46	45.46	47.02	44.15	6,928
October 20, 2025	45.61	45.08	45.08	46.59	44.97	3,544
October 17, 2025	45.1	44.98	44.98	46.24	44.11	11,690
October 16, 2025	45.1	45.69	45.69	45.98	45.1	13,992
October 15, 2025	45.05	45.22	45.22	46.5	44.99	10,382
October 14, 2025	45.71	45.21	45.21	46.22	45.06	9,992
October 13, 2025	46.63	45.14	45.14	46.63	45	11,363
October 10, 2025	47.19	46	46	47.2	45.77	8,950
October 09, 2025	46.32	45.62	45.62	46.49	45.26	21,065
October 08, 2025	46.01	45.52	45.52	47.93	45.4	35,870
October 07, 2025	46	46.43	46.43	47.5	46	8,835
October 06, 2025	46.35	46.72	46.72	48.22	45.85	53,316
October 03, 2025	46.36	45.4	45.4	47.22	44.8	40,236
October 01, 2025	47.5	46.14	46.14	47.81	45.6	35,109
September 30, 2025	46.05	46.56	46.56	47.11	46	11,953
September 29, 2025	47.94	46.73	46.73	47.95	46.48	14,812
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

Maral Overseas Limited (MARALOVER.NS) NSE