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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	754.5	749.25	749.25	757.95	747.55	25,519
January 13, 2026	756.15	756.1	756.1	760.35	752.3	9,578
January 12, 2026	752.15	756.15	756.15	757.6	748.7	321,833
January 09, 2026	756.8	753.7	753.7	764.8	751.3	20,748
January 08, 2026	774.7	759.2	759.2	774.7	756.7	20,911
January 07, 2026	774.65	773.25	773.25	778.8	771.15	22,941
January 06, 2026	779.35	779.2	779.2	780	767.05	25,841
January 05, 2026	769.25	769.65	769.65	775.55	753	300,246
January 02, 2026	762.75	758.4	758.4	765	751.1	24,376
January 01, 2026	756.85	760.55	760.55	762.6	746.55	11,803
December 31, 2025	741	750.45	750.45	752.5	739.25	8,298
December 30, 2025	753	738.85	738.85	753.3	735.5	56,711
December 29, 2025	744.25	753.2	753.2	755	743.25	43,087
December 26, 2025	733.2	743	743	746.3	732.55	30,163
December 24, 2025	738.1	735.1	735.1	740.2	731.15	15,157
December 23, 2025	738.25	737.55	737.55	739.7	728	25,010
December 22, 2025	743.55	739.6	739.6	743.7	737.65	8,250
December 19, 2025	742.6	740.95	740.95	743.2	732.45	15,217
December 18, 2025	737.8	742.55	742.55	743.2	734.1	13,693
December 17, 2025	738.6	737.75	737.75	741.2	734.05	225,179
December 16, 2025	740.95	738.45	738.45	750.9	736.4	51,328
December 15, 2025	727.25	737.65	737.65	738.55	722.45	1.53M
December 12, 2025	725.05	727	727.05	727.85	718.65	1.79M
December 11, 2025	725.7	724.75	724.7	730.15	719.55	1.63M
December 10, 2025	730.3	724.25	724.75	735.25	721.45	1.2M
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

Marico Limited (MARICO.BO) BSE