UK markets closed

Marico Limited (MARICO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
679.75+4.75 (+0.70%)
At close: 03:30PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024675.80682.00672.80679.75679.751,132,507
25 Jul 2024657.00678.90653.95675.00675.002,901,644
24 Jul 2024671.95674.50649.10657.95657.953,992,281
23 Jul 2024667.00680.00659.95672.55672.551,800,272
22 Jul 2024669.95672.15663.55668.05668.051,127,244
19 Jul 2024686.00686.20666.40668.65668.65929,516
18 Jul 2024664.25686.25664.25684.85684.856,427,954
16 Jul 2024654.00672.90652.95667.35667.353,414,923
15 Jul 2024658.95658.95646.70652.95652.952,052,411
12 Jul 2024648.25654.60636.00650.10650.104,784,826
11 Jul 2024649.70649.70638.25644.80644.802,390,064
10 Jul 2024638.55655.00632.15646.10646.104,021,275
09 Jul 2024639.95644.30630.55637.80637.802,729,681
08 Jul 2024632.00655.80629.00641.30641.307,813,665
05 Jul 2024609.00618.70606.50615.35615.356,070,845
04 Jul 2024613.60613.60605.65608.05608.052,066,331
03 Jul 2024604.40609.15601.75607.50607.501,426,759
02 Jul 2024620.50621.50601.00603.15603.152,968,214
01 Jul 2024614.20622.90614.20620.50620.502,138,264
28 Jun 2024613.00622.65610.60613.00613.001,587,880
27 Jun 2024613.00620.40608.80611.65611.652,676,129
26 Jun 2024614.80619.90609.10613.15613.152,712,167
25 Jun 2024623.80624.90613.55615.05615.051,199,541
24 Jun 2024610.00623.95607.00623.05623.051,626,740
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...