Marico Limited - MARICO.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	725	730.5	730.5	735	722.4	1.12M
December 08, 2025	737.8	729.3	729.3	739.5	726.1	2.3M
December 05, 2025	714.4	736.55	736.55	738	714.4	2.65M
December 04, 2025	710.5	714.4	714.4	715.5	707.7	7,562
December 03, 2025	717.5	710.5	710.5	718.2	708.45	6,182
December 02, 2025	720.05	716.85	716.85	724.1	712.9	20,038
December 01, 2025	716.15	719	719	721.35	711.1	2.28M
November 28, 2025	725.05	717.3	717.4	728.15	715.55	1.31M
November 27, 2025	736.4	727.4	727.4	738.5	720.55	1.93M
November 26, 2025	731.05	734.1	734.1	737.5	727.4	1.98M
November 25, 2025	735	731.35	731.35	736.15	728	968,184
November 24, 2025	740.9	735.95	735.95	742.9	730.35	4.03M
November 21, 2025	733.35	739.9	739.9	743	733	1.75M
November 19, 2025	752.15	748.45	748.15	756	746.55	2.5M
November 18, 2025	760.7	756.25	756.45	765.5	754	2.3M
November 17, 2025	750.25	760.7	760.7	764.85	749.25	210,143
November 14, 2025	715.55	739.35	739.35	742	713.35	42,355
November 13, 2025	723.25	721.95	721.95	727.15	718.5	697,907
November 12, 2025	715	721.5	721.5	725	706.9	38,096
November 11, 2025	717.6	713	713	717.6	709.7	2.4M
November 10, 2025	724.65	719.3	719.3	724.65	710.9	337,191
November 07, 2025	716	711.6	711.6	716	705.8	453,081
November 06, 2025	715.55	712.3	712.3	720.45	711.35	670,236
November 04, 2025	717.05	717.45	717.3	720.2	715.65	605,166
November 03, 2025	716.3	722.2	722.2	724.9	716.25	713,200
October 31, 2025	715.15	720.35	720.35	728	715.15	1.19M
October 30, 2025	718.3	722.05	722.05	724.45	717.15	1.5M
October 29, 2025	719.5	721.8	721.8	724.8	718.9	10,865
October 28, 2025	717.15	721.2	721.2	726.05	715.9	2.26M
October 27, 2025	731.35	723.1	723.1	731.35	716.85	1.03M
October 24, 2025	721	725.3	725.85	727.45	713.5	1.28M
October 23, 2025	720.15	724.6	724.6	736.55	720.15	22,621
October 21, 2025	723.05	722.2	722.05	728.95	717.5	81,792
October 20, 2025	735.1	727.35	727.35	742	726.3	1.39M
October 17, 2025	728.5	735.15	735.15	739.5	726.95	1.71M
October 16, 2025	710	725.4	725.4	726.9	708.4	11,517
October 15, 2025	708.25	710.2	710.2	713	705.2	2.96M
October 14, 2025	711.05	708.15	708.2	717	707	632,893
October 13, 2025	709.9	713.35	713.35	716.9	708.45	1.6M
October 10, 2025	717.5	714.3	714.3	719.55	712.5	1.41M
October 09, 2025	706.5	715.85	715.85	717.85	704.35	1.81M
October 08, 2025	710	710.8	710.8	713.95	707	1.55M
October 07, 2025	715.95	714.95	714.95	721.95	711.25	1.86M
October 06, 2025	715	715.55	715.55	716.75	703.95	1.99M
October 03, 2025	703.4	710.65	710.95	712.95	698.5	1.5M
October 01, 2025	697	701.75	701.75	704.6	691.3	2.02M
September 30, 2025	698.7	697.4	697.4	702.15	693.5	1.89M
September 29, 2025	695.1	698.7	698.7	703	690.3	2.4M
September 26, 2025	705.2	698.3	698.35	705.2	696	2.17M
September 25, 2025	710.4	703.6	703.6	711.35	702.1	1.75M
September 24, 2025	709	707.55	707.55	713.75	700.05	2.13M
September 23, 2025	722.95	705.9	705.9	722.95	704.85	13,600
September 22, 2025	723.85	717.2	717.2	729	714.9	30,664
September 19, 2025	720.05	720.5	720.5	723.25	716.15	60,958
September 18, 2025	713.75	719.05	719.05	724.2	713.75	440,169
September 17, 2025	734.9	712.3	711.9	734.9	710.35	5.95M
September 16, 2025	729.95	723.45	723.45	731.75	719.55	1,280
September 15, 2025	735.5	727.15	727.5	735.5	724.2	2.02M
September 12, 2025	735.15	734.6	734.55	739.3	731.5	1.04M
September 11, 2025	736.45	734.1	734.1	738.9	729.9	1.3M

Marico Limited (MARICO.BO) BSE