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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	213	214.47	214.47	221.79	213	409,351
September 26, 2025	215.6	212.44	212.44	217.7	210	534,968
September 25, 2025	219.5	216.87	216.87	227.4	215.35	608,168
September 24, 2025	219.9	217.54	217.54	223.9	216.8	444,681
September 23, 2025	229.09	217.98	217.98	229.94	217.03	511,092
September 22, 2025	226	226.7	226.7	231.8	224.14	1.58M
September 19, 2025	223.65	220.77	220.77	224.9	216.27	760,663
September 18, 2025	208.2	217.56	217.56	217.56	207.5	994,252
September 17, 2025	200.45	207.2	207.2	208.34	198.56	987,802
September 16, 2025	206.18	198.42	198.42	206.18	197.75	300,371
September 15, 2025	198.9	201.67	201.67	204.5	198.01	444,798
September 12, 2025	193.23	196.81	196.81	199.68	192.35	419,962
September 11, 2025	189	191.72	191.72	196.5	188.5	540,921
September 10, 2025	182.86	187.15	187.15	190	181.1	293,679
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

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