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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	703.6	698.35	698.35	704.75	695.65	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	720.4	706	706	721.5	704.5	1.83M
September 22, 2025	720.15	716.85	716.85	729.15	714.4	1.43M
September 19, 2025	721	720.15	720.15	723.9	716	3.59M
September 18, 2025	713.8	720	720	724.1	713.4	1.77M
September 17, 2025	730	711.9	711.9	730	709.95	5.95M
September 16, 2025	729.95	723.9	723.9	731.75	719.55	1.69M
September 15, 2025	734.05	727.5	727.5	735.95	724.05	2.02M
September 12, 2025	738.95	734.55	734.55	738.95	731.7	1.04M
September 11, 2025	736.45	734.1	734.1	738.9	729.9	1.3M
September 10, 2025	734	734.55	734.55	737.7	728.9	2.56M
September 09, 2025	731.2	732.5	732.5	734.85	724.45	1.46M
September 08, 2025	730.8	730.6	730.6	736	728.7	455,182
September 05, 2025	740	731.7	731.7	740.45	726	1.04M
September 04, 2025	754.75	738.6	738.6	754.75	734.8	2.25M
September 03, 2025	742	734.75	734.75	742.95	732.05	1.25M
September 02, 2025	731.6	741.9	741.9	746.2	731.5	2.96M
September 01, 2025	726.4	731.4	731.4	732.9	725.45	1.04M
August 29, 2025	710	725.85	725.85	727	709.3	2.14M
August 28, 2025	726	711.6	711.6	726	708.7	1.89M
August 26, 2025	720	717.75	717.75	726.6	715.2	5.01M
August 25, 2025	732.75	722.4	722.4	734.3	720.4	1.75M
August 22, 2025	741.65	730.7	730.7	742.1	724.65	1.58M
August 21, 2025	759	740	740	759	739.4	2.77M
August 20, 2025	727.85	753	753	753.4	717.45	2.54M
August 19, 2025	720.55	727.95	727.95	730	712.05	955,973
August 18, 2025	725.05	720.4	720.4	728.7	714.3	1.95M
August 14, 2025	710.2	710.55	710.55	713.2	704.9	1.47M
August 13, 2025	705.05	710.2	710.2	711	699.25	1.29M
August 12, 2025	707.7	704.1	704.1	712.5	702.85	867,153
August 11, 2025	705.8	707	707	710.15	695.2	1.15M
August 08, 2025	718.95	703.95	703.95	719.25	702.7	1.32M
August 07, 2025	712.15	718.55	718.55	719.9	707.25	977,316
August 06, 2025	720	714.65	714.65	724.1	709.3	2.4M
August 05, 2025	730.05	716.05	716.05	734.85	707.4	3.63M
August 04, 2025	712.95	723.3	723.3	733.9	707.1	4.45M
August 01, 2025	707.1	711.2	711.2	724.95	707.1	2.79M
July 31, 2025	700	709.8	702.8	714.35	699	2.68M
July 30, 2025	698.15	703.05	696.12	705.65	696.15	2.09M
July 29, 2025	696	698.2	698.2	701.3	691.5	2.29M
July 28, 2025	694.3	698.4	698.4	709.8	690.2	1.96M
July 25, 2025	705.65	693.95	693.95	707.05	691.5	937,078
July 24, 2025	720	706.9	706.9	723.8	701	888,831
July 23, 2025	718.9	720.6	720.6	722.1	711.7	1.23M
July 22, 2025	720	716.35	716.35	724.55	714.95	1.72M
July 21, 2025	720.2	717.7	717.7	726.5	712.8	2.36M
July 18, 2025	733.3	720.2	720.2	734.1	719.1	554,526
July 17, 2025	732.9	733.3	733.3	738.4	731.95	1.11M
July 16, 2025	745	731.65	731.65	745	729.35	1.25M
July 15, 2025	727.9	740.2	740.2	742.2	726.25	1.27M
July 14, 2025	730.7	728	728	731.85	722.6	1.4M
July 11, 2025	728.2	725.65	725.65	735	722.55	1.26M
July 10, 2025	735	726.95	726.95	735	725.3	1.17M
July 09, 2025	730.3	730.35	730.35	732.2	721.05	2.45M
July 08, 2025	730	727.95	727.95	734.4	725.85	1.76M
July 07, 2025	728.95	729.35	729.35	739	727.3	2.64M

Marico Limited (MARICO.NS) NSE