Marathon Nextgen Realty Limited (MARATHON.NS) NSE
381.30
+1.25(+0.33%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
381.30
+1.25(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 380.1 | 381.3 | 381.3 | 385.95 | 370 | 129,730 |
| March 13, 2026 | 406.4 | 380.05 | 380.05 | 406.4 | 375.9 | 204,425 |
| March 12, 2026 | 409.95 | 406.55 | 406.55 | 421.7 | 402.5 | 477,396 |
| March 11, 2026 | 434 | 413.5 | 413.5 | 446 | 410.2 | 267,858 |
| March 10, 2026 | 415.5 | 433.15 | 433.15 | 440 | 411.65 | 583,988 |
| March 09, 2026 | 426.7 | 413.35 | 413.35 | 426.7 | 410.1 | 57,051 |
| March 06, 2026 | 427.7 | 430.6 | 430.6 | 438.8 | 421.9 | 77,008 |
| March 05, 2026 | 420.3 | 431.65 | 431.65 | 439.7 | 410.35 | 86,949 |
| March 02, 2026 | 412 | 419.8 | 419.8 | 427.85 | 412 | 91,719 |
| February 27, 2026 | 428 | 433.05 | 433.05 | 444.7 | 417.65 | 150,764 |
| February 26, 2026 | 415.75 | 429.35 | 429.35 | 432.45 | 415.75 | 44,695 |
| February 25, 2026 | 408.3 | 415.75 | 415.75 | 422.2 | 393.8 | 113,940 |
| February 24, 2026 | 422.7 | 406.15 | 406.15 | 427.5 | 400.9 | 129,588 |
| February 23, 2026 | 449.5 | 422.5 | 422.5 | 455 | 416.3 | 98,218 |
| February 20, 2026 | 462.7 | 449.1 | 0 | 465 | 445.2 | 33,687 |
| February 19, 2026 | 477.9 | 463.6 | 0 | 477.9 | 461.2 | 72,196 |
| February 18, 2026 | 480.8 | 471.15 | 0 | 483.1 | 466.2 | 30,271 |
| February 17, 2026 | 471.1 | 480.8 | 0 | 483 | 470.1 | 16,898 |
| February 16, 2026 | 482 | 475.6 | 0 | 484.8 | 471.1 | 27,186 |
| February 13, 2026 | 490 | 482.95 | 0 | 498 | 481.2 | 44,078 |
| February 12, 2026 | 498.9 | 495.4 | 0 | 500 | 491.3 | 51,063 |
| February 11, 2026 | 505.15 | 496.25 | 0 | 508.95 | 495.15 | 58,511 |
| February 10, 2026 | 505.2 | 507.85 | 0 | 512.9 | 500.1 | 31,718 |
| February 09, 2026 | 497.8 | 502.7 | 0 | 508 | 495.3 | 31,983 |
| February 06, 2026 | 502.2 | 495.15 | 0 | 504 | 491.5 | 26,424 |
| February 05, 2026 | 510.45 | 505 | 0 | 510.6 | 496.85 | 36,548 |
| February 04, 2026 | 492.3 | 513 | 0 | 515 | 492.3 | 43,734 |
| February 03, 2026 | 519.3 | 495.65 | 0 | 527 | 489 | 119,359 |
| February 02, 2026 | 501.75 | 503.15 | 0 | 509 | 486.95 | 66,711 |
| February 01, 2026 | 513.1 | 503.85 | 0 | 515.2 | 493 | 42,724 |
| January 30, 2026 | 500 | 517.85 | 0 | 520.95 | 496.5 | 60,784 |
| January 29, 2026 | 502.4 | 504.35 | 0 | 512 | 486.75 | 55,977 |
| January 28, 2026 | 474 | 499.75 | 0 | 515 | 474 | 102,365 |
| January 27, 2026 | 491 | 474.05 | 0 | 491 | 463.55 | 89,570 |
| January 23, 2026 | 498 | 490.05 | 0 | 499.9 | 480.05 | 50,021 |
| January 22, 2026 | 504.25 | 498.3 | 0 | 511.7 | 492.05 | 41,590 |
| January 21, 2026 | 503.1 | 500.4 | 0 | 515 | 487.95 | 73,815 |
| January 20, 2026 | 509.95 | 507.7 | 0 | 516.7 | 491 | 188,199 |
| January 19, 2026 | 507.55 | 508.95 | 0 | 511 | 493.5 | 46,505 |
| January 16, 2026 | 500.35 | 509.7 | 0 | 512 | 495.55 | 39,196 |
| January 14, 2026 | 499.5 | 500.35 | 0 | 504 | 491.2 | 52,679 |
| January 13, 2026 | 498.75 | 499.55 | 0 | 504.55 | 493 | 24,062 |
| January 12, 2026 | 498.75 | 500 | 0 | 506.7 | 477.1 | 89,777 |
| January 09, 2026 | 500 | 498.8 | 0 | 508 | 492.05 | 50,384 |
| January 08, 2026 | 517.65 | 503.65 | 0 | 519.75 | 498.7 | 37,729 |
| January 07, 2026 | 524.05 | 515.7 | 0 | 525 | 514.65 | 30,076 |
| January 06, 2026 | 516.25 | 527.05 | 0 | 539.55 | 516.25 | 31,254 |
| January 05, 2026 | 533.65 | 519.75 | 0 | 533.65 | 517.65 | 25,384 |
| January 02, 2026 | 544.6 | 529.15 | 0 | 544.6 | 526.05 | 19,899 |
| January 01, 2026 | 552.75 | 544.6 | 0 | 555.45 | 542.3 | 16,557 |
| December 31, 2025 | 531.15 | 556.05 | 0 | 560.95 | 531.15 | 194,509 |
| December 30, 2025 | 501.05 | 531.15 | 0 | 535 | 492.2 | 202,980 |
| December 29, 2025 | 502.95 | 501.8 | 0 | 509.4 | 496.1 | 44,380 |
| December 26, 2025 | 504.95 | 505.55 | 0 | 514.7 | 490.2 | 222,530 |
| December 24, 2025 | 525 | 501 | 0 | 525.05 | 496.65 | 123,809 |
| December 23, 2025 | 525.5 | 519.3 | 0 | 527.7 | 507 | 123,994 |
| December 22, 2025 | 538.1 | 522.7 | 0 | 544 | 521.25 | 86,777 |
| December 19, 2025 | 529 | 535.3 | 0 | 539.25 | 529 | 21,667 |
| December 18, 2025 | 545.6 | 531.1 | 0 | 546 | 528 | 39,479 |
| December 17, 2025 | 547.7 | 545.25 | 0 | 549 | 536.4 | 34,458 |