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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	183.78	182.22	182.22	185.9	181.4	501,622
December 23, 2025	187	182.79	182.79	187.01	181.72	629,249
December 22, 2025	183.98	187.38	187.38	188.4	183.5	491,582
December 19, 2025	182.06	182.82	182.82	185.4	181.71	570,571
December 18, 2025	184	181.54	181.54	184.01	180.54	384,495
December 17, 2025	187.49	183.26	183.26	188.16	182.04	538,192
December 16, 2025	190.5	186.97	186.97	190.5	185.2	1.27M
December 15, 2025	192.96	190.61	190.61	194.5	189.23	471,091
December 12, 2025	192	193.86	193.86	194.3	191.3	586,671
December 11, 2025	190.06	191.9	191.9	193.25	189.01	545,653
December 10, 2025	189.61	191.21	191.21	192.3	187.24	927,091
December 09, 2025	183.28	190.11	190.11	191.8	180.85	1.04M
December 08, 2025	183.21	184.2	184.2	186.46	179.17	840,286
December 05, 2025	187.96	183.97	183.97	188.35	182.58	682,777
December 04, 2025	190.2	187.8	187.8	190.89	187	529,113
December 03, 2025	192	190.2	190.2	192.65	189.03	534,910
December 02, 2025	195	192.15	192.15	195.1	190.5	530,875
December 01, 2025	188.1	194.85	194.85	197.8	188.1	1.4M
November 28, 2025	191.2	187.95	187.95	193.49	187.5	319,397
November 27, 2025	192.06	190.61	190.61	194.7	190	598,879
November 26, 2025	189.5	191.31	191.31	192.49	188.55	666,745
November 25, 2025	188.4	188.55	188.55	191.5	187.36	614,954
November 24, 2025	192.6	188.8	188.8	193.95	187.25	1.29M
November 21, 2025	193.07	191.73	191.73	193.18	189.21	683,405
November 19, 2025	192.2	189.15	189.15	192.2	188.4	701,458
November 18, 2025	196.57	192.34	192.34	196.59	190.8	686,821
November 17, 2025	194.42	195.11	195.11	198.99	193.3	1.1M
November 14, 2025	191	192.44	192.44	196.15	190.08	1.96M
November 13, 2025	197.4	188.35	188.35	201.3	186.75	2.11M
November 12, 2025	195	196.92	196.92	198.07	192.23	1.08M
November 11, 2025	187.01	193.93	193.93	195.9	182.9	2.22M
November 10, 2025	182.99	187	187	189.09	182.99	1.3M
November 07, 2025	184	182.95	182.95	184.38	179.8	859,338
November 06, 2025	193.65	184.58	184.58	193.65	183.1	1.37M
November 04, 2025	190.95	186.79	186.79	191.5	185.88	899,879
November 03, 2025	180.51	190.38	190.38	194.8	180.51	3.64M
October 31, 2025	183.79	182.08	182.08	185.5	180.98	607,061
October 30, 2025	183.7	183.44	183.44	186.65	181.2	1.02M
October 29, 2025	184.7	183.7	183.7	184.7	181.76	651,156
October 28, 2025	178.55	183.34	183.34	183.88	177	1.35M
October 27, 2025	178	178.13	178.13	178.97	175.71	481,442
October 24, 2025	178.54	176.7	176.7	179.05	176.1	480,822
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

Marksans Pharma Limited (MARKSANS.NS) NSE