Marsons Limited MARSONS
NSE · India · Producer Manufacturing
INR 114.00-1.44 (-1.25%)
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 114.26 | -1.02% | INR 114.77 | INR 116.99 | INR 113.66 | 1.91M |
| 2026-09-30 | INR 115.44 | -2.14% | INR 117.85 | INR 119.25 | INR 114.11 | 1.07M |
| 2026-09-29 | INR 117.96 | -1.81% | INR 120.13 | INR 121.90 | INR 117.50 | 1.47M |
| 2026-09-28 | INR 120.13 | -2.23% | INR 122.73 | INR 123.70 | INR 119.14 | 2.37M |
| 2026-09-25 | INR 122.87 | -1.21% | INR 124.70 | INR 126.30 | INR 122.40 | 1.46M |
| 2026-09-24 | INR 124.37 | -2.87% | INR 127.36 | INR 129.99 | INR 124.00 | 4.54M |
| 2026-09-23 | INR 128.05 | +0.13% | INR 128.70 | INR 132.10 | INR 127.10 | 906.85K |
| 2026-09-22 | INR 127.88 | +0.43% | INR 127.99 | INR 132.37 | INR 126.33 | 859.91K |
| 2026-09-21 | INR 127.33 | -1.00% | INR 128.99 | INR 134.00 | INR 125.91 | 1.83M |
| 2026-09-18 | INR 128.62 | +5.71% | INR 122.45 | INR 132.58 | INR 121.76 | 5.69M |
| 2026-09-17 | INR 121.67 | +0.11% | INR 121.75 | INR 127.95 | INR 121.01 | 1.50M |
| 2026-09-16 | INR 121.54 | +0.20% | INR 121.96 | INR 124.79 | INR 119.71 | 2.02M |
| 2026-09-15 | INR 121.30 | -4.67% | INR 128.00 | INR 129.00 | INR 121.00 | 2.63M |
| 2026-09-14 | INR 127.24 | 0.00% | INR 127.24 | INR 127.24 | INR 127.24 | 0 |
| 2026-09-11 | INR 127.24 | +1.48% | INR 125.38 | INR 128.40 | INR 122.46 | 1.27M |
| 2026-09-10 | INR 125.38 | -7.18% | INR 135.19 | INR 141.76 | INR 125.01 | 6.40M |
| 2026-09-09 | INR 135.08 | +3.06% | INR 131.00 | INR 135.80 | INR 129.25 | 2.11M |
| 2026-09-08 | INR 131.07 | +1.74% | INR 129.00 | INR 133.89 | INR 128.50 | 4.11M |
| 2026-09-07 | INR 128.83 | -6.35% | INR 139.40 | INR 144.28 | INR 127.92 | 4.85M |
| 2026-09-04 | INR 137.56 | +9.58% | INR 125.89 | INR 140.73 | INR 125.30 | 12.72M |
| 2026-09-03 | INR 125.53 | +2.19% | INR 123.24 | INR 127.50 | INR 120.24 | 3.15M |
| 2026-09-02 | INR 122.84 | -0.93% | INR 123.81 | INR 126.00 | INR 120.56 | 2.91M |
| 2026-09-01 | INR 123.99 | -4.81% | INR 130.38 | INR 131.19 | INR 122.01 | 5.62M |
| 2026-08-31 | INR 130.26 | -2.19% | INR 132.91 | INR 135.78 | INR 129.30 | 2.86M |
| 2026-08-28 | INR 133.17 | +6.08% | INR 126.40 | INR 136.50 | INR 125.30 | 4.96M |
| 2026-08-27 | INR 125.54 | +1.59% | INR 123.65 | INR 127.94 | INR 122.39 | 5.66M |
| 2026-08-26 | INR 123.58 | +0.15% | INR 123.99 | INR 124.90 | INR 121.40 | 1.04M |
| 2026-08-25 | INR 123.40 | +2.01% | INR 120.70 | INR 124.99 | INR 120.02 | 4.14M |
| 2026-08-24 | INR 120.97 | +1.18% | INR 120.00 | INR 124.98 | INR 119.51 | 1.36M |
| 2026-08-21 | INR 119.56 | +6.61% | INR 112.47 | INR 120.33 | INR 111.60 | 4.02M |
| 2026-08-20 | INR 112.15 | +3.49% | INR 109.30 | INR 113.40 | INR 107.55 | 5.14M |
| 2026-08-19 | INR 108.37 | +5.92% | INR 102.78 | INR 111.60 | INR 102.31 | 4.95M |
| 2026-08-18 | INR 102.31 | -2.38% | INR 104.90 | INR 105.65 | INR 102.00 | 1.33M |
| 2026-08-17 | INR 104.80 | +0.27% | INR 104.80 | INR 106.78 | INR 103.55 | 803.25K |
| 2026-08-14 | INR 104.52 | +1.89% | INR 102.30 | INR 109.90 | INR 101.75 | 3.58M |
| 2026-08-13 | INR 102.58 | -0.56% | INR 103.89 | INR 105.85 | INR 101.74 | 2.49M |
| 2026-08-12 | INR 103.16 | +0.95% | INR 102.89 | INR 104.76 | INR 100.25 | 1.98M |
| 2026-08-11 | INR 102.19 | -1.22% | INR 103.90 | INR 105.44 | INR 101.48 | 1.00M |
| 2026-08-10 | INR 103.45 | -0.50% | INR 103.65 | INR 109.80 | INR 102.56 | 1.55M |
| 2026-08-07 | INR 103.97 | -3.57% | INR 107.76 | INR 108.68 | INR 101.15 | 2.17M |
| 2026-08-06 | INR 107.82 | -0.07% | INR 108.15 | INR 110.15 | INR 106.90 | 1.76M |
| 2026-08-05 | INR 107.90 | -0.23% | INR 108.95 | INR 113.49 | INR 107.25 | 1.53M |
| 2026-08-04 | INR 108.15 | -2.08% | INR 110.45 | INR 111.00 | INR 107.50 | 1.92M |
| 2026-08-03 | INR 110.45 | +0.37% | INR 111.15 | INR 113.49 | INR 109.35 | 2.32M |
| 2026-07-31 | INR 110.04 | +0.59% | INR 110.00 | INR 111.84 | INR 109.55 | 688.69K |
| 2026-07-30 | INR 109.40 | -0.30% | INR 110.01 | INR 111.20 | INR 108.36 | 2.18M |
| 2026-07-29 | INR 109.73 | +0.23% | INR 110.70 | INR 114.00 | INR 109.44 | 1.52M |
| 2026-07-28 | INR 109.48 | -2.13% | INR 112.00 | INR 113.54 | INR 108.66 | 2.82M |
| 2026-07-27 | INR 111.86 | +1.76% | INR 111.75 | INR 113.99 | INR 110.50 | 1.82M |
| 2026-07-24 | INR 109.92 | -2.96% | INR 113.02 | INR 114.18 | INR 109.11 | 2.24M |
| 2026-07-23 | INR 113.27 | -1.07% | INR 115.58 | INR 119.98 | INR 112.11 | 2.64M |
| 2026-07-22 | INR 114.49 | -2.31% | INR 117.99 | INR 119.49 | INR 113.50 | 2.03M |
| 2026-07-21 | INR 117.20 | +3.65% | INR 113.10 | INR 119.99 | INR 112.93 | 2.46M |
| 2026-07-20 | INR 113.07 | +0.26% | INR 113.00 | INR 115.25 | INR 112.50 | 599.77K |
| 2026-07-17 | INR 112.78 | +1.25% | INR 112.22 | INR 113.85 | INR 110.82 | 658.24K |
| 2026-07-16 | INR 111.39 | -1.46% | INR 114.50 | INR 114.60 | INR 110.95 | 601.96K |
| 2026-07-15 | INR 113.04 | -0.13% | INR 114.70 | INR 118.18 | INR 112.50 | 751.74K |
| 2026-07-14 | INR 113.19 | -5.29% | INR 119.39 | INR 119.84 | INR 111.99 | 937.21K |
| 2026-07-13 | INR 119.51 | +0.55% | INR 118.48 | INR 123.76 | INR 117.60 | 1.10M |
| 2026-07-10 | INR 118.86 | +1.76% | INR 117.40 | INR 125.81 | INR 116.83 | 2.68M |
| 2026-07-09 | INR 116.80 | +10.56% | INR 107.70 | INR 118.80 | INR 107.70 | 4.00M |
| 2026-07-08 | INR 105.64 | -6.26% | INR 112.25 | INR 113.40 | INR 104.16 | 872.30K |
| 2026-07-07 | INR 112.70 | -0.22% | INR 113.48 | INR 114.62 | INR 111.75 | 581.49K |
| 2026-07-06 | INR 112.95 | -0.59% | INR 113.86 | INR 116.50 | INR 112.30 | 539.45K |
| 2026-07-03 | INR 113.62 | -0.56% | INR 114.99 | INR 115.80 | INR 112.64 | 673.93K |
| 2026-07-02 | INR 114.26 | -0.17% | INR 114.99 | INR 116.98 | INR 113.80 | 597.99K |
| 2026-07-01 | INR 114.45 | +1.03% | INR 113.31 | INR 116.00 | INR 113.30 | 825.76K |
| 2026-06-30 | INR 113.28 | +1.41% | INR 112.20 | INR 119.77 | INR 112.10 | 1.37M |
| 2026-06-29 | INR 111.70 | -0.66% | INR 112.00 | INR 114.64 | INR 110.70 | 809.61K |
| 2026-06-26 | INR 112.44 | 0.00% | INR 112.44 | INR 112.44 | INR 112.44 | 0 |
| 2026-06-25 | INR 112.44 | -4.01% | INR 117.40 | INR 117.90 | INR 110.55 | 991.64K |
| 2026-06-24 | INR 117.14 | -1.62% | INR 118.70 | INR 121.55 | INR 115.85 | 833.14K |
| 2026-06-23 | INR 119.07 | -1.46% | INR 121.00 | INR 122.48 | INR 118.00 | 700.01K |
| 2026-06-22 | INR 120.83 | +3.28% | INR 117.32 | INR 123.00 | INR 117.32 | 1.42M |
| 2026-06-19 | INR 116.99 | -0.42% | INR 116.65 | INR 118.64 | INR 116.41 | 847.21K |
| 2026-06-18 | INR 117.48 | -0.14% | INR 117.88 | INR 119.00 | INR 116.33 | 769.61K |
| 2026-06-17 | INR 117.65 | +2.66% | INR 114.99 | INR 119.40 | INR 114.99 | 1.33M |
| 2026-06-16 | INR 114.60 | +1.99% | INR 111.88 | INR 115.90 | INR 110.00 | 1.88M |
| 2026-06-15 | INR 112.36 | -4.34% | INR 119.93 | INR 121.00 | INR 110.40 | 1.94M |
| 2026-06-12 | INR 117.46 | +5.73% | INR 113.50 | INR 123.89 | INR 113.50 | 6.02M |
| 2026-06-11 | INR 111.09 | -7.36% | INR 119.91 | INR 122.30 | INR 109.25 | 3.25M |
| 2026-06-10 | INR 119.91 | -2.64% | INR 124.15 | INR 125.40 | INR 118.60 | 2.30M |
| 2026-06-09 | INR 123.16 | +2.29% | INR 121.70 | INR 136.94 | INR 121.40 | 8.89M |
| 2026-06-08 | INR 120.40 | -6.61% | INR 127.90 | INR 129.49 | INR 118.80 | 2.32M |
| 2026-06-05 | INR 128.92 | -1.98% | INR 131.53 | INR 137.30 | INR 128.44 | 3.21M |
| 2026-06-04 | INR 131.53 | +0.21% | INR 131.50 | INR 140.70 | INR 129.50 | 3.24M |
| 2026-06-03 | INR 131.25 | -7.32% | INR 141.42 | INR 142.63 | INR 130.11 | 1.49M |
| 2026-06-02 | INR 141.61 | +5.57% | INR 134.11 | INR 144.73 | INR 132.09 | 1.82M |
| 2026-06-01 | INR 134.14 | -6.22% | INR 145.00 | INR 146.80 | INR 133.00 | 2.85M |
| 2026-05-29 | INR 143.03 | -4.82% | INR 150.50 | INR 152.98 | INR 141.92 | 1.06M |