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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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	753.9	748.15	748.15	756.4	745.85	2.5M
November 18, 2025	757.95	756.45	756.45	765.3	753.05	2.3M
November 17, 2025	753.5	760.7	760.7	764.65	750.2	3.73M
November 14, 2025	722	738.7	738.7	741.85	712.4	2.57M
November 13, 2025	720.95	722	722	727.15	718	698,536
November 12, 2025	713.5	720.95	720.95	725.1	706.75	2.39M
November 11, 2025	718.45	713	713	718.45	709.7	2.4M
November 10, 2025	713.9	719.25	719.25	720.9	710.45	337,191
November 07, 2025	716	711.6	711.6	716	705.8	453,565
November 06, 2025	715	713.15	713.15	720.5	711.2	670,235
November 04, 2025	718	717.3	717.3	720.8	715.35	605,194
November 03, 2025	716.3	722.2	722.2	724.9	716.25	713,399
October 31, 2025	721.5	719.65	719.65	728.65	718.65	1.03M
October 30, 2025	720	721.5	721.5	724.7	717.15	1.5M
October 29, 2025	720.1	721.8	721.8	724.4	718.85	1.94M
October 28, 2025	720.1	720.05	720.05	730	716	2.26M
October 27, 2025	725.95	723.6	723.6	728.6	717	1.03M
October 24, 2025	724.8	725.85	725.85	727.9	713	1.28M
October 23, 2025	722	724.8	724.8	736.5	720.2	1.68M
October 21, 2025	729.1	722.05	722.05	729.9	718	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	725.7	725.7	726.95	708.4	1.21M
October 15, 2025	708.25	710.2	710.2	713	705.2	2.96M
October 14, 2025	713.35	708.2	708.2	717.45	707	632,891
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	1.87M
October 06, 2025	715	715.55	715.55	716.75	703.95	1.99M
October 03, 2025	700	710.95	710.95	712.75	697.6	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	703.6	698.35	698.35	704.75	695.65	2.17M

Marico Limited (MARICO.NS) NSE