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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	779.4	788.2	788.2	793.6	775.15	974,730
February 19, 2026	795.95	780.15	780.15	800	776.1	1.69M
February 18, 2026	774.6	795.95	795.95	798	773.6	2.44M
February 17, 2026	773.7	774.6	774.6	776.75	770.85	684,890
February 16, 2026	762.55	772.85	772.85	774	757	731,211
February 13, 2026	769	760.15	760.15	771.85	757.85	966,405
February 12, 2026	770.4	770.65	770.65	773.15	768.1	1.37M
February 11, 2026	765.6	770.4	770.4	772.25	762.7	1.1M
February 10, 2026	755.7	764.85	764.85	766.2	749.4	1.51M
February 09, 2026	758	754.85	754.85	758	751.1	1.61M
February 06, 2026	752.2	752.45	752.45	753.35	740.6	1.74M
February 05, 2026	738	748.3	748.3	749.65	731.5	2.4M
February 04, 2026	731.85	733.4	733.4	741.35	724.65	1.29M
February 03, 2026	735	732.85	732.85	742.65	722.85	2.98M
February 02, 2026	725	722.4	722.4	726.35	708.3	3.07M
February 01, 2026	733.3	720.65	720.65	734.5	716.8	574,440
January 30, 2026	725	729.8	729.8	735	719.05	4.2M
January 29, 2026	734	730.45	730.45	735.85	725.1	658,586
January 28, 2026	754	736.65	736.65	756	721.35	5.11M
January 27, 2026	752.7	745.8	745.8	752.7	741.05	2.68M
January 23, 2026	751.75	740.95	740.95	754	738.85	1.76M
January 22, 2026	750	751.75	751.75	757.45	747	2.53M
January 21, 2026	748.05	747.95	747.95	752.7	740.6	1.34M
January 20, 2026	762	749.55	749.55	762.9	746.75	1.1M
January 19, 2026	760	760.6	760.6	765.05	752.65	1.17M
January 16, 2026	758.15	760.15	760.15	764.3	749.8	2.73M
January 14, 2026	753.15	749.8	749.8	758.4	747.1	720,895
January 13, 2026	756.9	756.05	756.05	760.5	751.7	1.4M
January 12, 2026	753.45	756.2	756.2	757.6	748.85	1.04M
January 09, 2026	758.8	753.45	753.45	764.7	751.8	1.13M
January 08, 2026	773.55	758.8	758.8	773.55	756.35	3.2M
January 07, 2026	776	773.8	773.8	779.15	771.5	2.19M
January 06, 2026	776	779.95	779.95	780	767.05	1.89M
January 05, 2026	768	773.05	773.05	775.2	752.5	2.64M
January 02, 2026	760.45	757.75	757.75	765.25	751.2	933,700
January 01, 2026	755	760.45	760.45	762.85	746	710,787
December 31, 2025	740.5	750.6	750.6	752.7	737.7	578,467
December 30, 2025	753.4	739.1	739.1	753.6	736.35	3.42M
December 29, 2025	745	753.1	753.1	755	743	1.47M
December 26, 2025	735.05	743.3	743.3	746.5	732.7	996,778
December 24, 2025	739	734.75	734.75	740.25	731.05	921,611
December 23, 2025	739.7	737.35	737.35	739.95	727.7	1.22M
December 22, 2025	741.2	739.25	739.25	743.45	737.5	1.84M
December 19, 2025	743.45	741.2	741.2	743.5	732.6	1.08M
December 18, 2025	743.55	742.45	742.45	743.55	733.9	1.08M
December 17, 2025	738	738.15	738.15	741.35	734.1	877,618
December 16, 2025	740	738.8	738.8	750.6	736.25	1.94M
December 15, 2025	729.6	737.65	737.65	738.75	722	1.53M
December 12, 2025	726.95	727.05	727.05	728	718.7	1.79M
December 11, 2025	724.75	724.7	724.7	730.3	719.1	1.63M
December 10, 2025	730.5	724.75	724.75	735.55	721.55	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	716	736.65	736.65	737.8	713.05	2.65M
December 04, 2025	711.8	714.65	714.65	715.55	707.25	1.43M
December 03, 2025	717.9	710.65	710.65	719.65	708.5	1.4M
December 02, 2025	720.5	717.35	717.35	724.1	713.05	2.44M
December 01, 2025	717.7	718.95	718.95	721.35	711.05	2.28M
November 28, 2025	727.4	717.4	717.4	728.9	715	1.31M
November 27, 2025	736.4	727.4	727.4	738.5	720.55	1.93M

Marico Limited (MARICO.NS) NSE