Marksans Pharma Limited - MARKSANS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	183	178.51	178.51	183	178	680,028
October 21, 2025	177.9	180.2	180.2	181	177.45	379,663
October 20, 2025	176.05	176.59	176.59	177.26	172	675,904
October 17, 2025	178.11	177.05	177.05	178.11	174.65	775,431
October 16, 2025	181.6	178.11	178.11	182.15	177.61	722,873
October 15, 2025	182.34	180.71	180.71	184.55	179.1	1.28M
October 14, 2025	177.75	181.1	181.1	182.88	174	2.49M
October 13, 2025	180	177.91	177.91	180.68	177.1	1.4M
October 10, 2025	174	181.58	181.58	186.72	170.61	8.27M
October 09, 2025	166	169.46	169.46	172.35	165.17	2.28M
October 08, 2025	165.7	164.24	164.24	166.65	164	533,752
October 07, 2025	164.06	165.04	165.04	165.8	162	733,667
October 06, 2025	167.49	164.06	164.06	167.49	163.3	718,226
October 03, 2025	167.3	166.53	166.53	168.34	165.45	559,334
October 01, 2025	166	166.67	166.67	167.5	163.53	532,338
September 30, 2025	169.33	165.04	165.04	169.8	164.25	791,640
September 29, 2025	164.38	166.34	166.34	169.99	162.8	792,581
September 26, 2025	167.51	164.38	164.38	168	162.51	1.67M
September 25, 2025	170.08	169.39	169.39	170.6	168.51	718,126
September 24, 2025	171.34	170.08	170.08	172.47	169.26	874,354
September 23, 2025	174.25	171.32	171.32	174.25	169.97	1.09M
September 22, 2025	179.01	174.25	174.25	179.1	174	1.12M
September 19, 2025	178.37	179.11	179.11	180.32	178.37	853,443
September 18, 2025	180.63	178.37	178.37	181.6	176.71	877,452
September 17, 2025	177.4	179.24	179.24	180.65	176.39	1.38M
September 16, 2025	175	176.11	176.11	178.89	173.4	1.09M
September 15, 2025	173.01	174.44	174.44	175.12	172	643,192
September 12, 2025	175.5	172.93	172.93	176.37	172.51	667,024
September 11, 2025	177.45	174.2	174.2	180.21	173.25	1.21M
September 10, 2025	173.61	176.9	176.9	177.9	173.5	1.49M
September 09, 2025	170.85	172	172	174.2	169	930,414
September 08, 2025	170.26	169.49	169.49	171.43	167.71	956,788
September 05, 2025	171.51	168.91	168.91	174.5	168.4	1.91M
September 04, 2025	176.95	171.58	171.58	177.29	169.92	1.31M
September 03, 2025	172	173.02	173.02	174.99	169.17	945,368
September 02, 2025	169.9	170.95	170.95	173.77	167.9	1.21M
September 01, 2025	169.4	167.37	167.37	170.61	165.52	2.23M
August 29, 2025	170	168.6	168.6	172.2	166.75	1.14M
August 28, 2025	173.27	169.47	169.47	173.75	169	912,531
August 26, 2025	178.37	173.27	173.27	178.37	171.8	1.33M
August 25, 2025	181	177.84	177.84	182.63	175	1.62M
August 22, 2025	181.6	179.96	179.96	181.97	179.5	682,537
August 21, 2025	182.99	181.12	181.12	184.53	180.54	978,231
August 20, 2025	185.5	181.49	181.49	185.5	181	1.01M
August 19, 2025	185.3	184.28	184.28	186	181.83	1.03M
August 18, 2025	180	184.25	184.25	184.9	180	1.53M
August 14, 2025	185.83	178.58	178.58	187.5	176.82	1.85M
August 13, 2025	188	184.29	184.29	190	183.23	3.17M
August 12, 2025	211.15	186.74	186.74	214.47	180.1	13.06M
August 11, 2025	211.64	210.08	210.08	212.51	206.3	1.14M
August 08, 2025	215.75	210.95	210.95	217.49	210	824,973
August 07, 2025	213.16	214.35	214.35	218.9	209.11	1.02M
August 06, 2025	224.99	215.75	215.75	225.09	213.51	1.18M
August 05, 2025	226.31	225.73	225.73	227.9	223.8	646,773
August 04, 2025	225.6	226.31	226.31	227.5	221.6	688,287
August 01, 2025	227.28	224.86	224.86	227.28	220.23	1.26M
July 31, 2025	230	227.45	227.45	235.4	226.3	883,904
July 30, 2025	228	236.25	236.25	241	227.75	3.37M
July 29, 2025	226.5	227.5	227.5	231.4	224.65	1.73M
July 28, 2025	228.1	226.2	226.2	235	224.8	7.66M

Marksans Pharma Limited (MARKSANS.NS) NSE