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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	176	178.38	178.38	179.52	175.46	438,159
February 19, 2026	181	176.9	176.9	182.79	176.11	389,501
February 18, 2026	181.9	181.15	181.15	185.9	179.7	367,780
February 17, 2026	179.3	181.54	181.54	182.75	178	322,626
February 16, 2026	180.6	178.58	178.58	183.55	177.3	711,445
February 13, 2026	185	181.75	181.75	186.8	180.95	451,808
February 12, 2026	187.64	187.87	187.87	188.8	183.58	531,856
February 11, 2026	187	187.54	187.54	190.6	185.73	666,161
February 10, 2026	189	186.99	186.99	191.74	184.83	750,576
February 09, 2026	180.07	186.6	186.6	189.41	178	1.22M
February 06, 2026	179.57	177.36	177.36	179.57	171.7	1.05M
February 05, 2026	177.16	179.55	179.55	187.75	172.6	2.06M
February 04, 2026	181.44	177.16	177.16	181.44	173.88	688,830
February 03, 2026	180.59	180.04	180.04	187	178.5	3.24M
February 02, 2026	168.51	164.59	164.59	168.52	161.7	554,563
February 01, 2026	164.12	168.06	168.06	171.6	161.61	654,476
January 30, 2026	160.61	163.85	163.85	166.48	156	712,045
January 29, 2026	162.49	161.06	161.06	163	159.7	431,939
January 28, 2026	161.18	162.47	162.47	163.3	160.24	403,147
January 27, 2026	164.25	161.18	161.18	164.39	157.76	803,728
January 23, 2026	170.51	163.27	163.27	171.96	162.5	1.05M
January 22, 2026	171.24	169.8	169.8	173.69	167.81	824,669
January 21, 2026	168.5	168.77	168.77	171.69	166.35	1.28M
January 20, 2026	173.09	169.47	169.47	173.34	168.4	1.2M
January 19, 2026	170.26	173.09	173.09	173.7	170.15	435,360
January 16, 2026	172.1	172.58	172.58	173.49	171.1	472,474
January 14, 2026	172.69	172.45	172.45	174.02	172	343,946
January 13, 2026	173.94	173.55	173.55	174.1	170.14	438,221
January 12, 2026	172.6	172.98	172.98	174.05	167.6	836,713
January 09, 2026	177.61	173.97	173.97	178.63	173	561,596
January 08, 2026	183.18	178.86	178.86	183.95	178	583,805
January 07, 2026	180.59	182.76	182.76	187.26	179.28	1.11M
January 06, 2026	182	179.27	179.27	182.71	178.39	854,768
January 05, 2026	182.18	182.02	182.02	182.8	179.2	560,539
January 02, 2026	179.9	182.19	182.19	184.23	179.49	513,504
January 01, 2026	181.8	179.87	179.87	181.87	179	318,148
December 31, 2025	180	180.29	180.29	181.13	179	344,035
December 30, 2025	178.19	179.53	179.53	180.45	175.64	696,654
December 29, 2025	179	177.79	177.79	183.22	177.32	459,481
December 26, 2025	182.54	178.96	178.96	182.55	178.51	429,042
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

Marksans Pharma Limited (MARKSANS.NS) NSE