Marine Electricals (India) Limited MARINE
NSE · India · Distribution Services
INR 434.00+4.45 (+1.04%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 429.55 | -1.99% | INR 440.40 | INR 446.05 | INR 416.65 | 1.23M |
| 2026-09-29 | INR 438.25 | +2.35% | INR 429.30 | INR 444.50 | INR 423.00 | 1.95M |
| 2026-09-28 | INR 428.20 | +3.49% | INR 413.75 | INR 434.90 | INR 406.25 | 2.47M |
| 2026-09-25 | INR 413.75 | +3.05% | INR 404.55 | INR 418.75 | INR 396.00 | 1.42M |
| 2026-09-24 | INR 401.50 | -5.71% | INR 415.00 | INR 421.10 | INR 396.00 | 2.13M |
| 2026-09-23 | INR 425.80 | +3.49% | INR 404.00 | INR 446.90 | INR 382.55 | 19.06M |
| 2026-09-22 | INR 411.45 | -1.05% | INR 422.00 | INR 423.80 | INR 404.00 | 1.02M |
| 2026-09-21 | INR 415.80 | +9.65% | INR 380.00 | INR 421.00 | INR 376.15 | 1.83M |
| 2026-09-18 | INR 379.20 | +1.62% | INR 373.15 | INR 382.00 | INR 372.95 | 395.70K |
| 2026-09-17 | INR 373.15 | -0.04% | INR 372.90 | INR 384.35 | INR 370.55 | 435.72K |
| 2026-09-16 | INR 373.30 | -0.92% | INR 383.00 | INR 383.00 | INR 352.65 | 1.23M |
| 2026-09-15 | INR 376.75 | -10.12% | INR 422.00 | INR 426.55 | INR 373.30 | 1.23M |
| 2026-09-14 | INR 419.15 | 0.00% | INR 419.15 | INR 419.15 | INR 419.15 | 0 |
| 2026-09-11 | INR 419.15 | +2.52% | INR 413.00 | INR 425.65 | INR 390.00 | 774.76K |
| 2026-09-10 | INR 408.85 | -2.90% | INR 422.50 | INR 427.65 | INR 403.00 | 475.40K |
| 2026-09-09 | INR 421.05 | +1.10% | INR 416.80 | INR 431.70 | INR 416.80 | 483.13K |
| 2026-09-08 | INR 416.45 | -0.83% | INR 415.50 | INR 432.30 | INR 413.80 | 520.03K |
| 2026-09-07 | INR 419.95 | -2.82% | INR 431.45 | INR 435.95 | INR 415.00 | 522.12K |
| 2026-09-04 | INR 432.15 | +0.41% | INR 432.00 | INR 442.95 | INR 426.70 | 826.12K |
| 2026-09-03 | INR 430.40 | -0.25% | INR 436.00 | INR 450.00 | INR 425.10 | 956.45K |
| 2026-09-02 | INR 431.50 | -0.25% | INR 430.60 | INR 436.00 | INR 423.15 | 956.68K |
| 2026-09-01 | INR 432.60 | +7.92% | INR 403.00 | INR 435.00 | INR 400.00 | 3.91M |
| 2026-08-31 | INR 400.85 | -1.46% | INR 406.50 | INR 406.50 | INR 380.15 | 1.84M |
| 2026-08-28 | INR 406.80 | +8.74% | INR 376.25 | INR 412.15 | INR 376.25 | 2.60M |
| 2026-08-27 | INR 374.10 | -0.39% | INR 378.55 | INR 382.00 | INR 371.45 | 318.80K |
| 2026-08-26 | INR 375.55 | +0.55% | INR 377.50 | INR 382.00 | INR 363.95 | 478.98K |
| 2026-08-25 | INR 373.50 | -2.45% | INR 385.00 | INR 388.95 | INR 369.25 | 459.52K |
| 2026-08-24 | INR 382.90 | +1.93% | INR 380.15 | INR 386.70 | INR 375.65 | 556.94K |
| 2026-08-21 | INR 375.65 | +0.64% | INR 373.25 | INR 377.40 | INR 369.05 | 387.87K |
| 2026-08-20 | INR 373.25 | +0.48% | INR 376.45 | INR 395.00 | INR 370.50 | 1.15M |
| 2026-08-19 | INR 371.45 | -1.42% | INR 380.00 | INR 387.90 | INR 369.00 | 586.02K |
| 2026-08-18 | INR 376.80 | +2.64% | INR 367.95 | INR 382.00 | INR 365.25 | 813.57K |
| 2026-08-17 | INR 367.10 | -0.97% | INR 370.00 | INR 379.00 | INR 364.10 | 887.41K |
| 2026-08-14 | INR 370.70 | -0.13% | INR 372.00 | INR 388.00 | INR 362.25 | 1.69M |
| 2026-08-13 | INR 371.20 | +6.97% | INR 347.00 | INR 377.80 | INR 347.00 | 1.56M |
| 2026-08-12 | INR 347.00 | -0.77% | INR 349.70 | INR 355.30 | INR 341.00 | 870.39K |
| 2026-08-11 | INR 349.70 | -1.53% | INR 357.35 | INR 363.85 | INR 345.10 | 1.38M |
| 2026-08-10 | INR 355.15 | +5.42% | INR 337.00 | INR 357.80 | INR 336.85 | 1.87M |
| 2026-08-07 | INR 336.90 | +4.68% | INR 322.00 | INR 344.95 | INR 321.30 | 3.87M |
| 2026-08-06 | INR 321.85 | +5.35% | INR 306.00 | INR 323.90 | INR 302.55 | 2.28M |
| 2026-08-05 | INR 305.50 | +1.63% | INR 304.00 | INR 308.00 | INR 297.95 | 1.50M |
| 2026-08-04 | INR 300.60 | +4.47% | INR 289.00 | INR 306.00 | INR 284.50 | 3.14M |
| 2026-08-03 | INR 287.75 | +8.18% | INR 270.35 | INR 290.00 | INR 268.00 | 1.55M |
| 2026-07-31 | INR 266.00 | +2.49% | INR 260.00 | INR 271.80 | INR 255.85 | 551.73K |
| 2026-07-30 | INR 259.55 | -2.17% | INR 264.00 | INR 271.00 | INR 255.25 | 450.81K |
| 2026-07-29 | INR 265.30 | -1.56% | INR 268.25 | INR 275.50 | INR 260.10 | 705.60K |
| 2026-07-28 | INR 269.50 | -0.17% | INR 270.00 | INR 271.90 | INR 260.20 | 1.00M |
| 2026-07-27 | INR 269.95 | +5.95% | INR 259.90 | INR 271.80 | INR 256.25 | 1.12M |
| 2026-07-24 | INR 254.80 | +2.80% | INR 243.45 | INR 257.55 | INR 241.00 | 1.02M |
| 2026-07-23 | INR 247.85 | -2.99% | INR 253.70 | INR 257.25 | INR 246.90 | 340.78K |
| 2026-07-22 | INR 255.50 | -1.96% | INR 259.80 | INR 262.10 | INR 253.70 | 529.39K |
| 2026-07-21 | INR 260.60 | +2.36% | INR 253.80 | INR 266.25 | INR 253.00 | 739.29K |
| 2026-07-20 | INR 254.60 | +1.94% | INR 247.05 | INR 255.35 | INR 246.10 | 326.06K |
| 2026-07-17 | INR 249.75 | -1.44% | INR 252.00 | INR 253.00 | INR 245.15 | 384.42K |
| 2026-07-16 | INR 253.40 | -1.00% | INR 256.85 | INR 259.90 | INR 250.90 | 378.53K |
| 2026-07-15 | INR 255.95 | +0.29% | INR 255.00 | INR 264.55 | INR 252.20 | 646.56K |
| 2026-07-14 | INR 255.20 | +0.89% | INR 250.90 | INR 261.30 | INR 244.10 | 804.70K |
| 2026-07-13 | INR 252.95 | -2.22% | INR 258.00 | INR 259.95 | INR 252.10 | 327.83K |
| 2026-07-10 | INR 258.70 | +4.27% | INR 251.00 | INR 260.90 | INR 247.85 | 678.92K |
| 2026-07-09 | INR 248.10 | +0.18% | INR 250.80 | INR 254.00 | INR 247.00 | 443.84K |
| 2026-07-08 | INR 247.65 | -2.60% | INR 254.75 | INR 258.10 | INR 245.20 | 678.58K |
| 2026-07-07 | INR 254.25 | -7.86% | INR 276.10 | INR 276.40 | INR 250.00 | 1.60M |
| 2026-07-06 | INR 275.95 | -1.55% | INR 282.55 | INR 289.00 | INR 273.00 | 543.50K |
| 2026-07-03 | INR 280.30 | -1.37% | INR 286.20 | INR 288.00 | INR 274.05 | 681.77K |
| 2026-07-02 | INR 284.20 | -2.32% | INR 295.00 | INR 297.30 | INR 281.00 | 676.19K |
| 2026-07-01 | INR 290.95 | +2.61% | INR 286.00 | INR 294.40 | INR 280.30 | 979.79K |
| 2026-06-30 | INR 283.55 | +3.86% | INR 277.00 | INR 285.45 | INR 274.05 | 983.07K |
| 2026-06-29 | INR 273.00 | +1.58% | INR 268.75 | INR 285.90 | INR 265.35 | 910.65K |
| 2026-06-26 | INR 268.75 | 0.00% | INR 268.75 | INR 268.75 | INR 268.75 | 0 |
| 2026-06-25 | INR 268.75 | -2.33% | INR 279.10 | INR 279.30 | INR 265.30 | 728.14K |
| 2026-06-24 | INR 275.15 | +0.18% | INR 277.95 | INR 297.90 | INR 273.20 | 3.37M |
| 2026-06-23 | INR 274.65 | +1.76% | INR 272.90 | INR 281.90 | INR 266.10 | 1.79M |
| 2026-06-22 | INR 269.90 | +4.43% | INR 263.90 | INR 273.70 | INR 261.25 | 1.29M |
| 2026-06-19 | INR 258.45 | -1.17% | INR 263.05 | INR 265.20 | INR 252.95 | 520.33K |
| 2026-06-18 | INR 261.50 | -1.19% | INR 265.70 | INR 266.90 | INR 259.55 | 578.20K |
| 2026-06-17 | INR 264.65 | +1.19% | INR 263.40 | INR 267.00 | INR 259.10 | 759.89K |
| 2026-06-16 | INR 261.55 | +6.04% | INR 248.60 | INR 264.85 | INR 244.00 | 1.82M |
| 2026-06-15 | INR 246.65 | +1.07% | INR 252.60 | INR 252.60 | INR 245.30 | 458.06K |
| 2026-06-12 | INR 244.05 | +4.83% | INR 234.90 | INR 245.65 | INR 234.90 | 384.45K |
| 2026-06-11 | INR 232.80 | -2.63% | INR 239.05 | INR 241.85 | INR 231.00 | 381.73K |
| 2026-06-10 | INR 239.10 | -1.99% | INR 245.40 | INR 249.30 | INR 237.00 | 546.83K |
| 2026-06-09 | INR 243.95 | +5.17% | INR 233.70 | INR 245.70 | INR 233.70 | 501.19K |
| 2026-06-08 | INR 231.95 | -6.79% | INR 242.00 | INR 244.80 | INR 230.00 | 672.64K |
| 2026-06-05 | INR 248.85 | -0.52% | INR 253.00 | INR 256.70 | INR 246.80 | 560.24K |
| 2026-06-04 | INR 250.15 | -0.91% | INR 252.35 | INR 257.80 | INR 248.60 | 700.41K |
| 2026-06-03 | INR 252.45 | -2.19% | INR 261.95 | INR 263.70 | INR 245.30 | 866.48K |
| 2026-06-02 | INR 258.10 | +2.75% | INR 251.00 | INR 262.30 | INR 245.00 | 1.20M |
| 2026-06-01 | INR 251.20 | -6.60% | INR 274.50 | INR 277.90 | INR 239.95 | 2.41M |
| 2026-05-29 | INR 268.94 | +8.48% | INR 255.00 | INR 282.48 | INR 247.89 | 6.13M |
| 2026-05-28 | INR 247.92 | 0.00% | INR 247.92 | INR 247.92 | INR 247.92 | 0 |