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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	778.8	788.1	788.1	793.05	775.6	526,499
February 19, 2026	795.1	778.7	778.7	799.8	776.8	119,967
February 18, 2026	770.65	796.4	796.4	798.6	770.65	236,527
February 17, 2026	772.9	774.3	774.3	776.5	770.95	13,289
February 16, 2026	760.25	772.9	772.9	774	759.3	16,099
February 13, 2026	772.75	759.65	759.65	772.75	757.6	32,010
February 12, 2026	778.45	770.75	770.75	778.45	768.35	17,080
February 11, 2026	761.6	770.3	770.3	772	761.6	16,335
February 10, 2026	761.35	764.7	764.7	766.3	749.65	31,558
February 09, 2026	764.75	754.95	754.95	764.75	751.3	16,662
February 06, 2026	745.65	752.35	752.35	753.4	741	16,181
February 05, 2026	749.85	748.25	748.25	749.85	732.05	32,858
February 04, 2026	730.05	733.15	733.15	741.15	724.65	162,881
February 03, 2026	749.45	732.65	732.65	749.45	723.6	224,732
February 02, 2026	741.95	720.8	720.8	741.95	708.65	37,265
February 01, 2026	731.75	719.95	719.95	734.25	717.6	19,830
January 30, 2026	727.95	730.5	730.5	733.2	719.15	341,762
January 29, 2026	736.35	730.2	730.2	736.35	725.05	10,514
January 28, 2026	746.8	736.55	736.55	756	721.1	554,889
January 27, 2026	759.1	745.9	745.9	759.1	741.35	36,396
January 23, 2026	754.85	740.9	740.9	754.85	739	18,577
January 22, 2026	749.1	751.5	751.5	756.85	747.4	11,781
January 21, 2026	750.65	747.7	747.7	752.05	740.55	52,276
January 20, 2026	759.8	753.1	753.1	761.5	747.65	82,394
January 19, 2026	756.25	760.3	760.3	764.65	752.55	5,775
January 16, 2026	760	759.7	759.7	764.05	751	20,621
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

Marico Limited (MARICO.BO) BSE