Markolines Pavement Technologies Limited MARKOLINES
NSE · India · Industrial Services
INR 168.85+1.13 (+0.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 167.26 | -0.27% | INR 168.08 | INR 169.49 | INR 161.21 | 208.71K |
| 2026-09-30 | INR 167.72 | -0.06% | INR 169.59 | INR 170.20 | INR 166.40 | 473.82K |
| 2026-09-29 | INR 167.82 | -0.23% | INR 168.61 | INR 168.78 | INR 165.10 | 83.18K |
| 2026-09-28 | INR 168.21 | -0.92% | INR 172.97 | INR 173.75 | INR 167.55 | 91.77K |
| 2026-09-25 | INR 169.78 | +1.41% | INR 168.09 | INR 170.50 | INR 166.15 | 190.36K |
| 2026-09-24 | INR 167.42 | -1.46% | INR 170.01 | INR 170.01 | INR 165.95 | 62.57K |
| 2026-09-23 | INR 169.90 | +0.39% | INR 169.50 | INR 171.85 | INR 169.27 | 92.16K |
| 2026-09-22 | INR 169.24 | -0.31% | INR 170.70 | INR 171.75 | INR 167.27 | 249.64K |
| 2026-09-21 | INR 169.76 | +0.03% | INR 170.69 | INR 173.10 | INR 169.01 | 174.36K |
| 2026-09-18 | INR 169.71 | -1.81% | INR 172.85 | INR 173.98 | INR 169.00 | 68.62K |
| 2026-09-17 | INR 172.84 | +1.32% | INR 170.50 | INR 174.33 | INR 170.00 | 215.12K |
| 2026-09-16 | INR 170.59 | +4.61% | INR 163.36 | INR 172.00 | INR 159.53 | 451.23K |
| 2026-09-15 | INR 163.08 | -4.55% | INR 171.00 | INR 171.47 | INR 161.27 | 166.97K |
| 2026-09-11 | INR 170.86 | -0.33% | INR 172.79 | INR 172.90 | INR 168.88 | 84.27K |
| 2026-09-10 | INR 171.42 | -1.19% | INR 174.60 | INR 174.60 | INR 170.61 | 150.15K |
| 2026-09-09 | INR 173.48 | -2.08% | INR 178.33 | INR 178.37 | INR 172.64 | 104.73K |
| 2026-09-08 | INR 177.17 | +1.03% | INR 174.90 | INR 178.25 | INR 172.96 | 335.86K |
| 2026-09-07 | INR 175.36 | +2.02% | INR 172.00 | INR 180.80 | INR 169.73 | 761.92K |
| 2026-09-04 | INR 171.89 | +0.32% | INR 171.47 | INR 173.15 | INR 170.00 | 251.69K |
| 2026-09-03 | INR 171.34 | -0.76% | INR 172.30 | INR 175.10 | INR 170.40 | 261.65K |
| 2026-09-02 | INR 172.66 | -0.75% | INR 175.00 | INR 176.00 | INR 170.63 | 506.90K |
| 2026-09-01 | INR 173.96 | +0.12% | INR 174.89 | INR 178.75 | INR 172.11 | 384.63K |
| 2026-08-31 | INR 173.76 | +1.07% | INR 171.92 | INR 175.50 | INR 170.10 | 315.13K |
| 2026-08-28 | INR 171.92 | -0.47% | INR 172.81 | INR 173.85 | INR 171.20 | 163.79K |
| 2026-08-27 | INR 172.74 | +0.53% | INR 172.12 | INR 174.92 | INR 171.00 | 112.56K |
| 2026-08-26 | INR 171.83 | -0.07% | INR 172.99 | INR 175.94 | INR 171.08 | 155.50K |
| 2026-08-25 | INR 171.95 | +0.55% | INR 171.08 | INR 173.24 | INR 169.09 | 219.36K |
| 2026-08-24 | INR 171.01 | -0.32% | INR 171.56 | INR 176.40 | INR 169.90 | 242.74K |
| 2026-08-21 | INR 171.56 | -0.22% | INR 172.00 | INR 175.25 | INR 170.55 | 212.24K |
| 2026-08-20 | INR 171.93 | -0.53% | INR 172.85 | INR 174.75 | INR 170.90 | 74.70K |
| 2026-08-19 | INR 172.85 | +0.72% | INR 171.60 | INR 174.98 | INR 170.50 | 207.74K |
| 2026-08-18 | INR 171.62 | -0.02% | INR 171.80 | INR 173.25 | INR 170.21 | 143.24K |
| 2026-08-17 | INR 171.65 | -1.98% | INR 175.25 | INR 176.94 | INR 170.17 | 153.07K |
| 2026-08-14 | INR 175.12 | -1.32% | INR 179.15 | INR 179.50 | INR 173.83 | 65.49K |
| 2026-08-13 | INR 177.46 | +1.34% | INR 175.50 | INR 179.15 | INR 175.12 | 153.99K |
| 2026-08-12 | INR 175.12 | -0.97% | INR 176.53 | INR 177.90 | INR 174.00 | 115.55K |
| 2026-08-11 | INR 176.84 | -1.48% | INR 179.50 | INR 180.21 | INR 175.15 | 83.66K |
| 2026-08-10 | INR 179.50 | +0.58% | INR 179.56 | INR 181.98 | INR 178.00 | 193.55K |
| 2026-08-07 | INR 178.46 | -1.21% | INR 181.19 | INR 182.49 | INR 176.20 | 163.21K |
| 2026-08-06 | INR 180.65 | +1.93% | INR 179.70 | INR 182.50 | INR 178.10 | 301.29K |
| 2026-08-05 | INR 177.23 | +0.60% | INR 177.00 | INR 180.95 | INR 176.55 | 49.33K |
| 2026-08-04 | INR 176.17 | -0.63% | INR 177.28 | INR 179.54 | INR 175.75 | 177.74K |
| 2026-08-03 | INR 177.28 | +0.53% | INR 177.00 | INR 182.50 | INR 171.45 | 242.66K |
| 2026-07-31 | INR 176.35 | -0.90% | INR 178.00 | INR 178.15 | INR 175.41 | 62.67K |
| 2026-07-30 | INR 177.95 | +0.39% | INR 177.26 | INR 179.00 | INR 175.70 | 108.91K |
| 2026-07-29 | INR 177.26 | +2.59% | INR 173.73 | INR 179.00 | INR 173.09 | 236.77K |
| 2026-07-28 | INR 172.78 | -3.13% | INR 178.00 | INR 178.00 | INR 171.10 | 118.78K |
| 2026-07-27 | INR 178.36 | +1.43% | INR 177.85 | INR 182.09 | INR 176.00 | 161.93K |
| 2026-07-24 | INR 175.85 | -0.23% | INR 176.35 | INR 178.58 | INR 173.50 | 179.63K |
| 2026-07-23 | INR 176.26 | -2.79% | INR 181.30 | INR 182.89 | INR 175.73 | 202.22K |
| 2026-07-22 | INR 181.32 | +2.38% | INR 175.69 | INR 183.00 | INR 175.30 | 545.23K |
| 2026-07-21 | INR 177.11 | +2.61% | INR 172.75 | INR 181.85 | INR 172.75 | 807.67K |
| 2026-07-20 | INR 172.60 | +4.78% | INR 164.40 | INR 173.00 | INR 160.23 | 635.37K |
| 2026-07-17 | INR 164.72 | -4.84% | INR 173.18 | INR 175.30 | INR 162.10 | 1.09M |
| 2026-07-16 | INR 173.09 | +2.96% | INR 168.50 | INR 173.95 | INR 168.18 | 474.77K |
| 2026-07-15 | INR 168.12 | -0.05% | INR 168.35 | INR 169.99 | INR 167.10 | 92.08K |
| 2026-07-14 | INR 168.21 | -0.48% | INR 169.50 | INR 171.60 | INR 167.65 | 336.56K |
| 2026-07-13 | INR 169.02 | +1.39% | INR 167.00 | INR 173.75 | INR 166.11 | 341.70K |
| 2026-07-10 | INR 166.71 | +0.70% | INR 165.55 | INR 168.44 | INR 164.41 | 189.83K |
| 2026-07-09 | INR 165.55 | +0.64% | INR 165.70 | INR 169.75 | INR 163.25 | 374.68K |
| 2026-07-08 | INR 164.49 | -5.24% | INR 173.60 | INR 176.95 | INR 162.55 | 331.61K |
| 2026-07-07 | INR 173.59 | -0.99% | INR 175.32 | INR 177.00 | INR 171.58 | 366.56K |
| 2026-07-06 | INR 175.32 | -6.56% | INR 188.20 | INR 189.50 | INR 171.40 | 802.15K |
| 2026-07-03 | INR 187.62 | -0.45% | INR 191.23 | INR 191.75 | INR 186.19 | 636.25K |
| 2026-07-02 | INR 188.47 | +3.23% | INR 185.00 | INR 190.20 | INR 183.01 | 873.17K |
| 2026-07-01 | INR 182.58 | +1.11% | INR 181.05 | INR 184.75 | INR 180.50 | 492.38K |
| 2026-06-30 | INR 180.58 | +1.03% | INR 178.90 | INR 181.73 | INR 176.89 | 449.67K |
| 2026-06-29 | INR 178.74 | +2.97% | INR 176.18 | INR 179.75 | INR 173.75 | 629.29K |
| 2026-06-26 | INR 173.59 | 0.00% | INR 173.59 | INR 173.59 | INR 173.59 | 0 |
| 2026-06-25 | INR 173.59 | +0.29% | INR 174.82 | INR 178.80 | INR 172.21 | 595.55K |
| 2026-06-24 | INR 173.09 | +0.69% | INR 172.00 | INR 177.00 | INR 170.51 | 1.02M |
| 2026-06-23 | INR 171.90 | -0.02% | INR 172.37 | INR 177.40 | INR 171.10 | 615.64K |
| 2026-06-22 | INR 171.94 | +0.34% | INR 172.10 | INR 175.75 | INR 171.43 | 299.66K |
| 2026-06-19 | INR 171.36 | +2.26% | INR 167.75 | INR 171.99 | INR 167.75 | 366.66K |
| 2026-06-18 | INR 167.58 | +1.56% | INR 166.00 | INR 168.00 | INR 164.34 | 130.01K |
| 2026-06-17 | INR 165.00 | -3.49% | INR 172.00 | INR 173.14 | INR 163.91 | 443.16K |
| 2026-06-16 | INR 170.97 | +1.65% | INR 169.50 | INR 171.75 | INR 168.57 | 392.25K |
| 2026-06-15 | INR 168.19 | +1.17% | INR 168.34 | INR 171.50 | INR 167.44 | 361.17K |
| 2026-06-12 | INR 166.24 | +1.05% | INR 165.01 | INR 169.70 | INR 164.63 | 676.01K |
| 2026-06-11 | INR 164.52 | -1.24% | INR 168.22 | INR 168.22 | INR 163.51 | 153.80K |
| 2026-06-10 | INR 166.59 | +0.03% | INR 167.00 | INR 169.45 | INR 165.25 | 252.90K |
| 2026-06-09 | INR 166.54 | +2.27% | INR 164.50 | INR 167.16 | INR 162.75 | 190.78K |
| 2026-06-08 | INR 162.84 | -0.65% | INR 162.11 | INR 165.03 | INR 160.35 | 137.67K |
| 2026-06-05 | INR 163.90 | -0.94% | INR 167.10 | INR 167.80 | INR 163.25 | 218.06K |
| 2026-06-04 | INR 165.45 | +1.06% | INR 163.50 | INR 167.00 | INR 163.50 | 250.47K |
| 2026-06-03 | INR 163.71 | -0.66% | INR 165.70 | INR 167.55 | INR 162.11 | 355.91K |
| 2026-06-02 | INR 164.80 | -1.56% | INR 167.85 | INR 168.00 | INR 163.05 | 250.10K |
| 2026-06-01 | INR 167.42 | +0.23% | INR 168.93 | INR 172.20 | INR 165.26 | 393.32K |
| 2026-05-29 | INR 167.04 | -1.70% | INR 170.25 | INR 172.89 | INR 166.39 | 414.85K |
| 2026-05-28 | INR 169.93 | 0.00% | INR 169.93 | INR 169.93 | INR 169.93 | 0 |