Marico Limited MARICO
NSE · India · Consumer Non-Durables
INR 781.35-4.65 (-0.59%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 786.00 | -0.15% | INR 789.85 | INR 799.25 | INR 786.00 | 2.46M |
| 2026-09-29 | INR 787.15 | -3.21% | INR 805.10 | INR 809.10 | INR 787.15 | 1.63M |
| 2026-09-28 | INR 813.25 | -0.70% | INR 815.00 | INR 815.00 | INR 804.20 | 1.08M |
| 2026-09-25 | INR 819.00 | -0.67% | INR 822.00 | INR 824.00 | INR 807.05 | 459.91K |
| 2026-09-24 | INR 824.55 | -0.93% | INR 830.00 | INR 831.65 | INR 820.05 | 919.85K |
| 2026-09-23 | INR 832.30 | +0.28% | INR 830.50 | INR 833.20 | INR 828.00 | 836.70K |
| 2026-09-22 | INR 830.00 | +0.68% | INR 824.55 | INR 830.50 | INR 824.55 | 1.09M |
| 2026-09-21 | INR 824.40 | +2.55% | INR 807.00 | INR 829.75 | INR 804.25 | 1.67M |
| 2026-09-18 | INR 803.90 | -1.60% | INR 820.05 | INR 822.45 | INR 803.90 | 2.85M |
| 2026-09-17 | INR 817.00 | +0.85% | INR 810.15 | INR 826.30 | INR 810.15 | 1.76M |
| 2026-09-16 | INR 810.15 | +2.39% | INR 795.50 | INR 819.90 | INR 792.15 | 3.24M |
| 2026-09-15 | INR 791.25 | -1.35% | INR 809.65 | INR 809.80 | INR 791.25 | 1.53M |
| 2026-09-14 | INR 802.10 | 0.00% | INR 802.10 | INR 802.10 | INR 802.10 | 0 |
| 2026-09-11 | INR 802.10 | -0.11% | INR 797.00 | INR 810.00 | INR 795.70 | 1.53M |
| 2026-09-10 | INR 803.00 | -1.34% | INR 813.90 | INR 813.90 | INR 799.55 | 2.06M |
| 2026-09-09 | INR 813.90 | -1.21% | INR 821.85 | INR 823.00 | INR 808.45 | 2.39M |
| 2026-09-08 | INR 823.90 | +2.22% | INR 806.55 | INR 825.45 | INR 801.35 | 1.53M |
| 2026-09-07 | INR 806.00 | -1.12% | INR 815.15 | INR 819.05 | INR 802.50 | 717.14K |
| 2026-09-04 | INR 815.15 | -1.48% | INR 824.05 | INR 824.70 | INR 814.10 | 1.02M |
| 2026-09-03 | INR 827.40 | -0.24% | INR 829.35 | INR 832.85 | INR 817.80 | 1.70M |
| 2026-09-02 | INR 829.35 | -1.04% | INR 830.00 | INR 834.85 | INR 826.50 | 1.48M |
| 2026-09-01 | INR 838.10 | +2.21% | INR 823.15 | INR 840.05 | INR 823.15 | 3.68M |
| 2026-08-31 | INR 820.00 | -1.16% | INR 830.00 | INR 840.00 | INR 820.00 | 3.97M |
| 2026-08-28 | INR 829.65 | -0.46% | INR 832.10 | INR 840.70 | INR 826.45 | 2.46M |
| 2026-08-27 | INR 833.50 | +0.06% | INR 833.10 | INR 837.75 | INR 825.80 | 2.08M |
| 2026-08-26 | INR 833.00 | -1.71% | INR 846.15 | INR 849.00 | INR 829.45 | 1.41M |
| 2026-08-25 | INR 847.50 | +0.17% | INR 845.10 | INR 848.00 | INR 838.20 | 507.51K |
| 2026-08-24 | INR 846.10 | -0.37% | INR 846.25 | INR 850.00 | INR 842.40 | 836.42K |
| 2026-08-21 | INR 849.25 | -1.06% | INR 862.15 | INR 862.15 | INR 844.15 | 815.66K |
| 2026-08-20 | INR 858.35 | +0.98% | INR 859.00 | INR 861.00 | INR 849.80 | 970.87K |
| 2026-08-19 | INR 850.00 | +1.00% | INR 842.00 | INR 854.60 | INR 840.35 | 1.37M |
| 2026-08-18 | INR 841.55 | -1.23% | INR 851.20 | INR 855.60 | INR 841.55 | 537.55K |
| 2026-08-17 | INR 852.05 | -1.52% | INR 865.20 | INR 867.35 | INR 852.05 | 970.52K |
| 2026-08-14 | INR 865.20 | +0.09% | INR 864.45 | INR 867.05 | INR 857.65 | 1.05M |
| 2026-08-13 | INR 864.45 | +1.11% | INR 855.00 | INR 864.45 | INR 852.10 | 1.41M |
| 2026-08-12 | INR 855.00 | 0.00% | INR 855.00 | INR 857.05 | INR 839.05 | 1.77M |
| 2026-08-11 | INR 855.00 | -0.98% | INR 861.00 | INR 861.00 | INR 853.35 | 977.48K |
| 2026-08-10 | INR 863.50 | +0.17% | INR 862.40 | INR 863.50 | INR 852.35 | 1.30M |
| 2026-08-07 | INR 862.00 | +0.23% | INR 860.95 | INR 863.95 | INR 852.40 | 1.15M |
| 2026-08-06 | INR 860.00 | +0.94% | INR 851.00 | INR 864.90 | INR 848.00 | 1.94M |
| 2026-08-05 | INR 852.00 | -2.63% | INR 878.60 | INR 879.00 | INR 846.85 | 3.93M |
| 2026-08-04 | INR 875.00 | -0.68% | INR 880.95 | INR 881.00 | INR 852.15 | 2.33M |
| 2026-08-03 | INR 880.95 | +1.18% | INR 870.00 | INR 881.35 | INR 865.30 | 2.38M |
| 2026-07-31 | INR 870.65 | -1.66% | INR 888.00 | INR 889.00 | INR 868.00 | 2.54M |
| 2026-07-30 | INR 885.35 | +0.76% | INR 874.30 | INR 889.10 | INR 872.40 | 1.88M |
| 2026-07-29 | INR 878.70 | -0.52% | INR 884.90 | INR 884.90 | INR 871.50 | 2.91M |
| 2026-07-28 | INR 883.25 | +2.86% | INR 858.65 | INR 886.30 | INR 857.25 | 2.38M |
| 2026-07-27 | INR 858.65 | +0.36% | INR 862.00 | INR 864.60 | INR 852.00 | 1.01M |
| 2026-07-24 | INR 855.60 | +0.28% | INR 851.80 | INR 858.00 | INR 841.50 | 1.97M |
| 2026-07-23 | INR 853.20 | -1.10% | INR 862.65 | INR 868.00 | INR 849.95 | 2.15M |
| 2026-07-22 | INR 862.65 | +1.07% | INR 850.10 | INR 866.00 | INR 843.75 | 1.25M |
| 2026-07-21 | INR 853.55 | -0.20% | INR 856.00 | INR 858.00 | INR 845.00 | 1.22M |
| 2026-07-20 | INR 855.30 | +1.34% | INR 839.50 | INR 857.10 | INR 837.20 | 1.58M |
| 2026-07-17 | INR 844.00 | +0.55% | INR 840.00 | INR 852.95 | INR 829.90 | 2.04M |
| 2026-07-16 | INR 839.35 | -0.60% | INR 844.45 | INR 849.45 | INR 837.40 | 1.15M |
| 2026-07-15 | INR 844.45 | -0.45% | INR 850.00 | INR 851.65 | INR 841.10 | 1.45M |
| 2026-07-14 | INR 848.25 | +0.18% | INR 842.55 | INR 850.95 | INR 841.45 | 1.44M |
| 2026-07-13 | INR 846.75 | -0.67% | INR 850.00 | INR 853.10 | INR 841.75 | 1.17M |
| 2026-07-10 | INR 852.50 | -0.88% | INR 863.90 | INR 863.90 | INR 847.30 | 1.34M |
| 2026-07-09 | INR 860.05 | +2.37% | INR 845.05 | INR 862.30 | INR 841.45 | 2.53M |
| 2026-07-08 | INR 840.10 | -0.89% | INR 849.30 | INR 851.50 | INR 836.00 | 2.19M |
| 2026-07-07 | INR 847.65 | +1.14% | INR 838.20 | INR 850.40 | INR 837.60 | 2.22M |
| 2026-07-06 | INR 838.10 | -0.05% | INR 839.00 | INR 846.30 | INR 835.00 | 1.49M |
| 2026-07-03 | INR 838.55 | -2.04% | INR 873.00 | INR 873.00 | INR 835.10 | 5.35M |
| 2026-07-02 | INR 856.00 | +0.59% | INR 851.65 | INR 858.70 | INR 843.80 | 1.25M |
| 2026-07-01 | INR 851.00 | +1.76% | INR 836.25 | INR 854.45 | INR 836.25 | 1.50M |
| 2026-06-30 | INR 836.25 | -0.44% | INR 840.00 | INR 841.70 | INR 828.80 | 3.91M |
| 2026-06-29 | INR 839.95 | +1.71% | INR 824.60 | INR 844.65 | INR 824.60 | 7.19M |
| 2026-06-26 | INR 825.80 | 0.00% | INR 825.80 | INR 825.80 | INR 825.80 | 0 |
| 2026-06-25 | INR 825.80 | +0.77% | INR 819.50 | INR 832.90 | INR 818.25 | 1.89M |
| 2026-06-24 | INR 819.45 | -0.19% | INR 824.55 | INR 827.65 | INR 810.45 | 1.69M |
| 2026-06-23 | INR 821.05 | +1.06% | INR 816.70 | INR 826.30 | INR 807.00 | 1.53M |
| 2026-06-22 | INR 812.45 | -0.56% | INR 821.05 | INR 821.05 | INR 808.80 | 2.01M |
| 2026-06-19 | INR 817.05 | -0.45% | INR 820.40 | INR 825.45 | INR 805.40 | 2.01M |
| 2026-06-18 | INR 820.75 | +1.96% | INR 813.00 | INR 831.00 | INR 808.45 | 3.48M |
| 2026-06-17 | INR 805.00 | -0.43% | INR 811.00 | INR 811.00 | INR 796.00 | 1.94M |
| 2026-06-16 | INR 808.45 | -0.15% | INR 810.00 | INR 818.40 | INR 806.50 | 1.56M |
| 2026-06-15 | INR 809.65 | -1.15% | INR 827.00 | INR 827.35 | INR 807.60 | 1.94M |
| 2026-06-12 | INR 819.05 | +1.02% | INR 815.15 | INR 821.85 | INR 808.50 | 1.18M |
| 2026-06-11 | INR 810.80 | -1.11% | INR 819.90 | INR 823.25 | INR 807.50 | 2.19M |
| 2026-06-10 | INR 819.90 | +0.82% | INR 814.35 | INR 832.95 | INR 809.15 | 2.37M |
| 2026-06-09 | INR 813.20 | +0.52% | INR 809.55 | INR 814.70 | INR 804.65 | 1.00M |
| 2026-06-08 | INR 809.00 | -0.20% | INR 803.10 | INR 813.45 | INR 800.25 | 1.59M |
| 2026-06-05 | INR 810.65 | -0.76% | INR 823.95 | INR 823.95 | INR 807.10 | 1.80M |
| 2026-06-04 | INR 816.85 | +0.69% | INR 811.25 | INR 826.55 | INR 805.45 | 1.91M |
| 2026-06-03 | INR 811.25 | +0.04% | INR 806.85 | INR 814.85 | INR 801.55 | 1.11M |
| 2026-06-02 | INR 810.95 | +0.65% | INR 794.90 | INR 812.45 | INR 794.85 | 1.43M |
| 2026-06-01 | INR 805.70 | -1.95% | INR 812.00 | INR 821.50 | INR 802.75 | 1.24M |
| 2026-05-29 | INR 821.70 | -1.45% | INR 841.65 | INR 841.65 | INR 817.10 | 7.26M |
| 2026-05-28 | INR 833.80 | 0.00% | INR 833.80 | INR 833.80 | INR 833.80 | 0 |