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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	192	191.52	191.52	196	190.32	352,994
February 19, 2026	198	188.84	188.84	198	188	203,747
February 18, 2026	197.9	195.25	195.25	198	191.51	392,737
February 17, 2026	188	191.2	191.2	194.9	185.14	494,120
February 16, 2026	182.45	186.93	186.93	191.13	179.44	370,128
February 13, 2026	188.21	182.71	182.71	191.28	182.2	227,720
February 12, 2026	190.05	188.21	188.21	193.17	186.3	324,269
February 11, 2026	196.38	194.6	194.6	197.9	192	168,885
February 10, 2026	198	195.53	195.53	200	195.01	170,928
February 09, 2026	193.91	198.57	198.57	202.02	189.21	484,024
February 06, 2026	190.91	188.14	188.14	190.91	183.71	151,995
February 05, 2026	194.75	190.91	190.91	195.74	189.31	157,252
February 04, 2026	194.24	194.59	194.59	196.5	191.42	298,935
February 03, 2026	194.8	194.24	194.24	197.2	189.02	519,678
February 02, 2026	185	186.37	186.37	187.5	177.2	441,164
February 01, 2026	180.41	183.99	183.99	188.44	179.2	346,761
January 30, 2026	175	180.41	180.41	183.8	175	384,145
January 29, 2026	180.59	176.53	176.53	182.69	174.59	361,359
January 28, 2026	183	180	180	184.95	177.01	462,394
January 27, 2026	172.9	182.28	182.28	185	170.34	891,603
January 23, 2026	183.09	170.49	170.49	185	169.79	457,811
January 22, 2026	180	182.18	182.18	184	178	181,860
January 21, 2026	176.14	175.96	175.96	179.86	172.91	288,019
January 20, 2026	185	176.14	176.14	187.54	174	507,048
January 19, 2026	191.67	185.2	185.2	192.82	185	320,191
January 16, 2026	194.23	192.1	192.1	194.23	189.21	216,973
January 14, 2026	194	194.23	194.23	197.4	192	182,350
January 13, 2026	196.5	195.87	195.87	201	195	187,258
January 12, 2026	203.3	195.89	195.89	203.3	191.21	435,314
January 09, 2026	210.67	203.3	203.3	212.93	202.12	287,667
January 08, 2026	214	210.67	210.67	214.2	210	241,748
January 07, 2026	212.3	214.21	214.21	216	211.2	158,054
January 06, 2026	217.66	212.43	212.43	219.02	211.02	199,422
January 05, 2026	214.15	217.66	217.66	223.79	212.1	601,750
January 02, 2026	214	213.63	213.63	215	211.48	120,898
January 01, 2026	217	211.67	211.67	217	211	101,293
December 31, 2025	211.95	216.29	216.29	219.66	211.06	354,659
December 30, 2025	211	211.98	211.98	214.56	208.75	195,490
December 29, 2025	217.3	210.15	210.15	218	208.01	211,126
December 26, 2025	212.93	216.24	216.24	218.94	212.93	253,191
December 24, 2025	213.35	211.24	211.24	219.9	210.8	217,343
December 23, 2025	216.75	213.31	213.31	220	212.18	374,035
December 22, 2025	203	216.23	216.23	218.7	203	590,436
December 19, 2025	201.45	202.89	202.89	203.93	200	138,622
December 18, 2025	203	200.49	200.49	203.01	198.5	162,147
December 17, 2025	202.45	202.95	202.95	203.95	201.11	152,397
December 16, 2025	202.2	204.02	204.02	204.8	200.85	169,989
December 15, 2025	200	204.21	204.21	205.49	200	138,660
December 12, 2025	207	202.89	202.89	207	200	234,838
December 11, 2025	201.32	203.44	203.44	205.55	200.68	194,827
December 10, 2025	208	201.55	201.55	208.51	200.98	227,895
December 09, 2025	199	205.41	205.41	206.25	192.63	457,952
December 08, 2025	207.12	200.06	200.06	207.12	198	306,661
December 05, 2025	212.15	207.12	207.12	212.7	206.01	216,556
December 04, 2025	215.08	211.41	211.41	217.02	211	306,370
December 03, 2025	222.9	215.08	215.08	223.58	213.77	287,055
December 02, 2025	232	221.78	221.78	232	220	527,328
December 01, 2025	232.45	232.35	232.35	240.9	229.81	508,587
November 28, 2025	228.5	232.45	232.45	235.3	227.2	363,002
November 27, 2025	232.65	229.7	229.7	234.95	227	369,715

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