Marksans Pharma Limited MARKSANS
NSE · India · Health Technology
INR 323.05+0.75 (+0.23%)
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 322.30 | -5.97% | INR 344.00 | INR 345.90 | INR 321.00 | 3.25M |
| 2026-09-29 | INR 342.75 | +3.38% | INR 333.00 | INR 347.40 | INR 332.95 | 4.59M |
| 2026-09-28 | INR 331.55 | -1.60% | INR 335.40 | INR 341.00 | INR 329.00 | 1.88M |
| 2026-09-25 | INR 336.95 | -0.13% | INR 337.50 | INR 341.95 | INR 331.85 | 1.45M |
| 2026-09-24 | INR 337.40 | -2.93% | INR 345.80 | INR 350.95 | INR 336.15 | 2.86M |
| 2026-09-23 | INR 347.60 | +4.40% | INR 332.95 | INR 348.95 | INR 331.00 | 3.32M |
| 2026-09-22 | INR 332.95 | -1.52% | INR 340.05 | INR 340.95 | INR 328.65 | 1.56M |
| 2026-09-21 | INR 338.10 | +5.61% | INR 322.20 | INR 339.00 | INR 321.20 | 3.19M |
| 2026-09-18 | INR 320.15 | +0.14% | INR 321.35 | INR 325.85 | INR 318.65 | 975.32K |
| 2026-09-17 | INR 319.70 | +1.03% | INR 315.95 | INR 322.50 | INR 312.95 | 1.10M |
| 2026-09-16 | INR 316.45 | +1.15% | INR 311.80 | INR 323.60 | INR 307.05 | 2.26M |
| 2026-09-15 | INR 312.85 | -5.02% | INR 330.00 | INR 331.40 | INR 301.10 | 2.30M |
| 2026-09-14 | INR 329.40 | 0.00% | INR 329.40 | INR 329.40 | INR 329.40 | 0 |
| 2026-09-11 | INR 329.40 | -0.30% | INR 325.00 | INR 333.75 | INR 324.20 | 1.63M |
| 2026-09-10 | INR 330.40 | +0.08% | INR 329.00 | INR 334.55 | INR 323.80 | 1.30M |
| 2026-09-09 | INR 330.15 | -1.71% | INR 336.00 | INR 340.00 | INR 328.65 | 1.78M |
| 2026-09-08 | INR 335.90 | +0.25% | INR 337.50 | INR 349.95 | INR 331.60 | 5.09M |
| 2026-09-07 | INR 335.05 | +2.54% | INR 327.50 | INR 339.00 | INR 326.75 | 2.80M |
| 2026-09-04 | INR 326.75 | -1.64% | INR 333.00 | INR 335.45 | INR 323.45 | 1.65M |
| 2026-09-03 | INR 332.20 | -0.09% | INR 334.30 | INR 341.00 | INR 331.00 | 2.73M |
| 2026-09-02 | INR 332.50 | +3.13% | INR 321.20 | INR 337.65 | INR 318.75 | 6.57M |
| 2026-09-01 | INR 322.40 | +0.25% | INR 322.90 | INR 324.70 | INR 315.50 | 1.41M |
| 2026-08-31 | INR 321.60 | -2.46% | INR 328.10 | INR 329.90 | INR 313.10 | 2.49M |
| 2026-08-28 | INR 329.70 | +1.09% | INR 326.15 | INR 335.45 | INR 324.05 | 1.46M |
| 2026-08-27 | INR 326.15 | -1.48% | INR 332.00 | INR 332.95 | INR 323.05 | 1.42M |
| 2026-08-26 | INR 331.05 | +3.94% | INR 319.95 | INR 332.40 | INR 319.20 | 1.99M |
| 2026-08-25 | INR 318.50 | -1.67% | INR 326.30 | INR 330.75 | INR 315.10 | 1.69M |
| 2026-08-24 | INR 323.90 | +0.81% | INR 322.60 | INR 325.50 | INR 317.90 | 1.79M |
| 2026-08-21 | INR 321.30 | +0.14% | INR 320.85 | INR 327.00 | INR 313.85 | 2.60M |
| 2026-08-20 | INR 320.85 | -1.88% | INR 328.50 | INR 328.55 | INR 318.50 | 1.96M |
| 2026-08-19 | INR 327.00 | +0.15% | INR 327.20 | INR 335.30 | INR 323.35 | 2.58M |
| 2026-08-18 | INR 326.50 | -1.49% | INR 331.80 | INR 336.35 | INR 325.20 | 3.31M |
| 2026-08-17 | INR 331.45 | -0.47% | INR 337.30 | INR 345.50 | INR 325.45 | 13.02M |
| 2026-08-14 | INR 333.00 | +9.76% | INR 301.15 | INR 336.60 | INR 300.75 | 20.24M |
| 2026-08-13 | INR 303.40 | -2.94% | INR 313.00 | INR 319.40 | INR 301.90 | 10.71M |
| 2026-08-12 | INR 312.60 | +12.06% | INR 280.00 | INR 320.00 | INR 277.45 | 47.81M |
| 2026-08-11 | INR 278.95 | +2.76% | INR 271.50 | INR 279.90 | INR 271.00 | 1.44M |
| 2026-08-10 | INR 271.45 | -0.88% | INR 273.85 | INR 275.70 | INR 268.30 | 675.80K |
| 2026-08-07 | INR 273.85 | +1.84% | INR 267.25 | INR 275.40 | INR 267.25 | 1.01M |
| 2026-08-06 | INR 268.90 | -0.65% | INR 270.65 | INR 276.45 | INR 267.60 | 1.25M |
| 2026-08-05 | INR 270.65 | +0.58% | INR 271.00 | INR 271.80 | INR 265.00 | 878.44K |
| 2026-08-04 | INR 269.10 | +2.61% | INR 262.30 | INR 270.25 | INR 260.80 | 1.32M |
| 2026-08-03 | INR 262.25 | +1.51% | INR 259.00 | INR 264.00 | INR 258.85 | 653.69K |
| 2026-07-31 | INR 258.35 | -0.10% | INR 260.30 | INR 262.40 | INR 252.05 | 702.19K |
| 2026-07-30 | INR 258.60 | -0.33% | INR 258.45 | INR 263.70 | INR 257.95 | 662.43K |
| 2026-07-29 | INR 259.45 | +1.09% | INR 258.20 | INR 264.15 | INR 256.85 | 705.69K |
| 2026-07-28 | INR 256.65 | -2.56% | INR 263.70 | INR 265.40 | INR 254.15 | 940.59K |
| 2026-07-27 | INR 263.40 | +6.94% | INR 248.00 | INR 265.50 | INR 247.75 | 2.40M |
| 2026-07-24 | INR 246.30 | +0.08% | INR 244.90 | INR 248.60 | INR 242.40 | 806.51K |
| 2026-07-23 | INR 246.10 | +2.07% | INR 239.90 | INR 253.00 | INR 239.90 | 1.73M |
| 2026-07-22 | INR 241.10 | -7.38% | INR 245.00 | INR 249.00 | INR 239.65 | 4.28M |
| 2026-07-21 | INR 260.30 | -2.49% | INR 268.00 | INR 268.10 | INR 253.05 | 2.11M |
| 2026-07-20 | INR 266.95 | -0.06% | INR 265.00 | INR 271.55 | INR 264.80 | 755.81K |
| 2026-07-17 | INR 267.10 | -3.00% | INR 274.70 | INR 275.00 | INR 263.85 | 1.41M |
| 2026-07-16 | INR 275.35 | -0.15% | INR 275.80 | INR 281.40 | INR 273.65 | 1.26M |
| 2026-07-15 | INR 275.75 | +1.77% | INR 270.95 | INR 280.00 | INR 270.30 | 1.71M |
| 2026-07-14 | INR 270.95 | +0.61% | INR 268.95 | INR 275.30 | INR 267.70 | 1.44M |
| 2026-07-13 | INR 269.30 | -1.14% | INR 270.95 | INR 271.65 | INR 266.10 | 1.12M |
| 2026-07-10 | INR 272.40 | -1.77% | INR 279.50 | INR 281.10 | INR 270.10 | 2.19M |
| 2026-07-09 | INR 277.30 | +5.26% | INR 265.30 | INR 281.60 | INR 263.50 | 4.55M |
| 2026-07-08 | INR 263.45 | +0.86% | INR 260.65 | INR 272.70 | INR 259.00 | 3.79M |
| 2026-07-07 | INR 261.20 | +0.58% | INR 259.90 | INR 268.50 | INR 259.35 | 1.55M |
| 2026-07-06 | INR 259.70 | -1.80% | INR 264.00 | INR 269.20 | INR 257.50 | 1.37M |
| 2026-07-03 | INR 264.45 | -1.03% | INR 268.00 | INR 269.85 | INR 262.40 | 1.31M |
| 2026-07-02 | INR 267.20 | -0.61% | INR 270.05 | INR 273.30 | INR 265.00 | 1.34M |
| 2026-07-01 | INR 268.85 | -1.45% | INR 274.40 | INR 278.80 | INR 267.05 | 1.91M |
| 2026-06-30 | INR 272.81 | +3.57% | INR 264.70 | INR 277.00 | INR 264.00 | 2.58M |
| 2026-06-29 | INR 263.40 | +2.86% | INR 256.09 | INR 267.85 | INR 256.00 | 2.21M |
| 2026-06-26 | INR 256.07 | 0.00% | INR 256.07 | INR 256.07 | INR 256.07 | 0 |
| 2026-06-25 | INR 256.07 | -2.64% | INR 264.80 | INR 265.85 | INR 253.60 | 1.42M |
| 2026-06-24 | INR 263.02 | -1.11% | INR 267.45 | INR 275.50 | INR 261.10 | 3.82M |
| 2026-06-23 | INR 265.98 | +3.87% | INR 257.10 | INR 269.90 | INR 256.90 | 4.94M |
| 2026-06-22 | INR 256.07 | -1.39% | INR 260.80 | INR 261.70 | INR 252.81 | 1.58M |
| 2026-06-19 | INR 259.67 | -0.68% | INR 260.99 | INR 265.36 | INR 257.29 | 2.40M |
| 2026-06-18 | INR 261.45 | +2.63% | INR 256.00 | INR 266.54 | INR 254.82 | 4.92M |
| 2026-06-17 | INR 254.75 | +3.08% | INR 249.00 | INR 255.55 | INR 246.21 | 1.49M |
| 2026-06-16 | INR 247.13 | -1.05% | INR 250.60 | INR 258.80 | INR 246.10 | 1.98M |
| 2026-06-15 | INR 249.76 | -1.03% | INR 255.00 | INR 256.00 | INR 248.75 | 1.63M |
| 2026-06-12 | INR 252.37 | +1.02% | INR 253.00 | INR 260.00 | INR 248.21 | 2.54M |
| 2026-06-11 | INR 249.83 | +1.18% | INR 245.40 | INR 257.97 | INR 242.88 | 3.68M |
| 2026-06-10 | INR 246.92 | -2.31% | INR 253.70 | INR 255.50 | INR 245.55 | 2.44M |
| 2026-06-09 | INR 252.75 | +7.07% | INR 238.95 | INR 254.00 | INR 237.02 | 6.80M |
| 2026-06-08 | INR 236.06 | +1.23% | INR 230.22 | INR 241.91 | INR 228.20 | 2.85M |
| 2026-06-05 | INR 233.19 | -2.49% | INR 240.90 | INR 244.42 | INR 230.50 | 1.73M |
| 2026-06-04 | INR 239.14 | -1.33% | INR 242.00 | INR 243.31 | INR 238.05 | 1.54M |
| 2026-06-03 | INR 242.37 | +0.49% | INR 241.60 | INR 248.10 | INR 241.19 | 2.71M |
| 2026-06-02 | INR 241.19 | +1.05% | INR 238.85 | INR 244.62 | INR 236.40 | 2.68M |
| 2026-06-01 | INR 238.68 | -3.05% | INR 249.00 | INR 256.00 | INR 235.25 | 3.12M |
| 2026-05-29 | INR 246.19 | -1.24% | INR 249.55 | INR 261.00 | INR 240.63 | 6.58M |
| 2026-05-28 | INR 249.27 | 0.00% | INR 249.27 | INR 249.27 | INR 249.27 | 0 |