UK markets closed

Marico Limited (MARICO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
609.80-18.60 (-2.96%)
At close: 03:30PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024628.40629.55609.00609.80609.802,029,376
20 Jun 2024625.00629.50616.25628.40628.40964,116
19 Jun 2024627.00630.60617.75622.45622.452,262,576
18 Jun 2024625.00625.00615.70623.50623.501,998,831
14 Jun 2024614.85621.95610.80619.35619.352,504,833
13 Jun 2024634.95635.00605.35611.25611.2513,174,925
12 Jun 2024650.00650.00625.80629.50629.503,807,297
11 Jun 2024651.00661.35645.45647.30647.301,434,087
10 Jun 2024655.00659.50646.50651.65651.651,431,839
07 Jun 2024634.10654.95634.10653.00653.002,475,400
06 Jun 2024646.80650.00626.55637.85637.852,216,040
05 Jun 2024621.45667.20618.10645.50645.5013,511,763
04 Jun 2024602.00620.00588.25614.55614.559,095,613
03 Jun 2024609.00609.00592.00594.10594.101,859,030
31 May 2024597.25603.50591.55595.55595.554,303,624
30 May 2024601.05604.90590.65597.25597.251,280,510
29 May 2024608.00615.00601.75605.45605.452,252,674
28 May 2024607.00615.90602.85608.10608.103,123,135
27 May 2024612.90612.90600.60602.55602.551,748,191
24 May 2024606.60606.60596.25604.00604.001,841,955
23 May 2024607.15613.70601.90608.15608.153,345,604
22 May 2024591.00608.30590.20602.70602.704,604,232
21 May 2024592.00597.50585.00590.15590.152,397,255
17 May 2024591.40600.00582.30597.05597.052,280,419
16 May 2024590.70601.00585.05591.25591.252,586,189
15 May 2024601.80603.15586.15591.60591.601,257,277
14 May 2024593.95612.40585.75600.25600.254,911,104
13 May 2024590.85605.25584.40594.55594.553,806,732
10 May 2024581.00588.50574.20587.15587.151,775,304
09 May 2024590.20593.65579.35581.35581.356,584,839
08 May 2024583.50598.50573.50595.65595.658,678,579
07 May 2024562.00586.00559.60583.50583.5035,041,160
06 May 2024520.90534.00518.25530.30530.303,372,308
03 May 2024519.95521.45510.45516.90516.901,104,998
02 May 2024517.50522.80513.40517.85517.85926,594
30 Apr 2024518.00519.95515.60518.00518.001,307,750
29 Apr 2024520.50524.00512.80515.60515.601,650,076
26 Apr 2024511.95518.70510.35517.85517.851,801,225
25 Apr 2024511.30511.30503.15510.15510.15642,394
24 Apr 2024510.60513.20508.00509.30509.30553,044
23 Apr 2024507.50513.45505.60510.15510.15860,942
22 Apr 2024515.55515.55505.25506.00506.003,016,169
19 Apr 2024503.85508.00502.00505.30505.301,090,283
18 Apr 2024512.80515.95495.15506.40506.403,161,005
16 Apr 2024506.70515.45502.20508.15508.151,357,134
15 Apr 2024510.15514.00505.35509.25509.251,163,084
12 Apr 2024516.70519.30512.95514.55514.55900,595
10 Apr 2024513.20516.60507.15515.20515.20937,271
09 Apr 2024518.80519.75507.65509.55509.55609,398
08 Apr 2024511.50521.00509.90519.00519.001,952,580
05 Apr 2024494.50510.85493.05509.50509.503,357,470
04 Apr 2024499.25499.25490.55491.50491.50967,522
03 Apr 2024501.25501.80495.20496.05496.05753,923
02 Apr 2024497.00499.90496.00499.00499.00665,814
01 Apr 2024497.20504.90494.70495.80495.80798,915
28 Mar 2024496.40499.95490.80497.20497.201,873,929
27 Mar 2024499.00499.45492.60494.80494.80765,910
26 Mar 2024491.05499.70491.05496.55496.551,641,519
22 Mar 2024501.00504.00495.00497.75497.751,090,354
21 Mar 2024495.00501.50491.55500.70500.701,472,539
20 Mar 2024490.05496.40487.30492.60492.60818,930
19 Mar 2024496.00497.45486.30490.05490.051,840,899
18 Mar 2024500.15502.75496.00497.50497.501,322,999
15 Mar 2024507.00509.65496.50500.15500.152,751,229
14 Mar 2024496.15509.15492.15506.05506.052,326,218
13 Mar 2024504.90511.70494.65496.15496.152,217,193
12 Mar 2024509.20510.50501.00503.60503.60802,956
11 Mar 2024514.60515.00508.10509.20509.201,521,855
07 Mar 2024504.00517.75503.35514.60514.601,828,309
06 Mar 2024511.60512.05504.05505.65505.651,262,432
06 Mar 20246.5 Dividend
05 Mar 2024524.05525.10517.10518.50512.002,321,785
04 Mar 2024529.00529.90522.00524.05517.481,604,843
01 Mar 2024523.25526.50522.20524.25517.681,414,893
29 Feb 2024523.35526.60520.15522.60516.053,588,262
28 Feb 2024523.25525.95520.70523.35516.792,328,617
27 Feb 2024527.00527.45519.90523.25516.693,305,817
26 Feb 2024525.10532.80525.00525.65519.061,270,303
23 Feb 2024539.50540.65528.75530.15523.502,093,913
22 Feb 2024545.00545.20537.75539.00532.241,119,584
21 Feb 2024536.65540.80533.65538.70531.954,398,178
20 Feb 2024527.95537.40524.75536.20529.481,203,500
19 Feb 2024524.45529.50523.50526.50519.90960,744
16 Feb 2024522.40526.40519.85523.80517.231,673,623
15 Feb 2024527.00527.45518.85522.00515.461,143,167
14 Feb 2024515.50527.90515.50527.00520.391,311,331
13 Feb 2024526.00528.55523.00525.15518.57718,699
12 Feb 2024520.50526.40519.80525.20518.62529,409
09 Feb 2024523.95523.95516.65520.65514.12583,337
08 Feb 2024525.95528.80520.95522.40515.851,062,206
07 Feb 2024524.00527.85521.85524.90518.32964,073
06 Feb 2024525.00527.95519.20520.80514.27971,957
05 Feb 2024528.00534.35522.45523.20516.64760,304
02 Feb 2024541.00541.00528.15529.50522.861,577,128
01 Feb 2024530.95554.70529.20536.00529.284,714,744
31 Jan 2024526.50532.55523.30527.85521.232,177,564
30 Jan 2024519.95527.05515.40523.15516.591,822,487
29 Jan 2024508.60523.85508.60516.60510.122,146,422
25 Jan 2024529.50534.40521.65525.10518.52990,062
24 Jan 2024518.05532.00515.65529.65523.011,303,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...