Marine Electricals (India) Limited - MARINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	183	182.86	182.86	188	180	189,341
September 08, 2025	177	183.54	183.54	183.54	175.8	194,794
September 05, 2025	175.99	174.8	174.8	177.95	172	101,531
September 04, 2025	172.75	175.04	175.04	177	172	165,076
September 03, 2025	177.3	172.74	172.74	177.3	169.01	213,746
September 02, 2025	166.42	175.23	175.23	175.23	166	193,960
September 01, 2025	168.9	166.89	166.89	168.9	162	113,219
August 29, 2025	166	166.42	166.42	169.7	163.6	65,610
August 28, 2025	167	166.66	166.66	170	164.15	95,075
August 26, 2025	170.01	168.44	168.44	171.92	167.07	81,722
August 25, 2025	172	171.92	171.92	175.5	170.25	131,068
August 22, 2025	174.75	171.72	171.72	174.75	171	74,008
August 21, 2025	173	172.91	172.91	176	172.15	90,936
August 20, 2025	175	174.55	174.55	175.54	172.26	74,123
August 19, 2025	174	174.55	174.55	176.89	172.01	115,218
August 18, 2025	167.98	171.18	171.18	172.8	161.85	172,458
August 14, 2025	173.95	165.81	165.81	174.9	165	216,672
August 13, 2025	177	171.79	171.79	178.9	170.4	142,494
August 12, 2025	173.98	175.08	175.08	177	172.5	90,895
August 11, 2025	174.99	172.32	172.32	174.99	170.1	145,164
August 08, 2025	174.17	172.33	172.33	176.8	171.1	83,158
August 07, 2025	174.01	174.17	174.17	176.98	171.01	114,824
August 06, 2025	178.01	175.36	175.36	182.7	173.6	101,495
August 05, 2025	180	178.68	178.68	181	178	64,397
August 04, 2025	177.05	178.88	178.88	181	177	82,544
August 01, 2025	179.01	176.66	176.66	183.99	174.3	155,141
July 31, 2025	177	182.48	182.48	184.98	176	111,521
July 30, 2025	184.48	180.15	180.15	185	175.4	184,916
July 29, 2025	181.05	182.63	182.63	185.93	180.01	115,372
July 28, 2025	186.1	184.93	184.93	189.76	180.27	164,477
July 25, 2025	192.41	189.76	189.76	194.95	188.8	130,088
July 24, 2025	198	193.37	193.37	198	190.2	105,427
July 23, 2025	199.9	195.82	195.82	199.9	193.5	85,309
July 22, 2025	198.67	197.41	197.41	205.75	192.15	256,644
July 21, 2025	189.96	195.96	195.96	199	189.2	186,364
July 18, 2025	193.4	189.96	189.96	195.7	188	294,607
July 17, 2025	200.45	193.24	193.24	200.45	192	382,994
July 16, 2025	199.41	199.45	199.45	201.8	197	114,885
July 15, 2025	199.5	199.41	199.41	202.1	199	132,438
July 14, 2025	201	199.75	199.75	204	199	165,258
July 11, 2025	202	201.43	201.43	204.79	200.34	126,769
July 10, 2025	205.99	203.93	203.93	207.88	200.1	189,583
July 09, 2025	205.9	205.27	205.27	207.5	203.2	172,334
July 08, 2025	208.52	205.1	205.1	209.84	202.75	163,363
July 07, 2025	205	207.29	207.29	208.5	201.1	171,981
July 04, 2025	204.6	204.51	204.51	207.95	203.01	131,885
July 03, 2025	207.4	203.73	203.73	209.9	200.8	244,968
July 02, 2025	208.9	207.22	207.22	211.45	206	130,240
July 01, 2025	214.8	207.29	207.29	214.95	205.35	256,412
June 30, 2025	212.53	213.44	213.44	214	208.86	144,069
June 27, 2025	217	212.53	212.53	219	210.1	154,010
June 26, 2025	223	215.61	215.61	223	212.25	162,870
June 25, 2025	216.8	220.68	220.68	224	212.8	187,535
June 24, 2025	210	217.54	217.54	217.54	207.05	280,731
June 23, 2025	209.17	207.19	207.19	211	203.23	183,180
June 20, 2025	208	209.17	209.17	214	199.1	173,016
June 19, 2025	221.3	208.24	208.24	222.89	208.24	232,407
June 18, 2025	221	219.2	219.2	224.55	215.5	169,279
June 17, 2025	225.9	219.87	219.87	232.95	213	248,200
June 16, 2025	225	223.76	223.76	228.6	215.1	966,670

Marine Electricals (India) Limited (MARINE.NS) NSE