Marico

Marico Ltd Historical Data

NSEBSE

₹820

(-1.16%)

Aug 31, 2026|09:29:01 PM

Invest wise with Expert advice

From Date

31/07/2026

To Date

31/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	870	881.35	865.3	880.95	92,199	2,08,58,57,687	15,51,737
04-Aug-2026	880.95	881	852.15	875	71,081	2,02,51,91,233.7	10,23,904
05-Aug-2026	878.6	879	846.85	852	75,659	3,36,49,58,689.05	13,13,697
06-Aug-2026	851	864.9	848	860	55,938	1,66,61,53,959.95	13,20,713
07-Aug-2026	860.95	863.95	852.4	862	38,791	98,83,07,999.6	6,90,109
10-Aug-2026	862.4	863.5	852.35	863.5	57,091	1,11,70,65,091.95	7,92,085
11-Aug-2026	861	861	853.35	855	33,652	83,66,10,555.65	6,35,162
12-Aug-2026	855	857.05	839.05	855	42,908	1,49,74,07,940.9	11,85,688
13-Aug-2026	855	864.45	852.1	864.45	40,468	1,21,10,67,138.4	10,41,727
14-Aug-2026	864.45	867.05	857.65	865.2	26,082	90,73,10,040.75	5,95,816
17-Aug-2026	865.2	867.35	852.05	852.05	28,680	83,38,24,972.95	5,53,482
18-Aug-2026	851.2	855.6	841.55	841.55	24,486	45,56,29,188.4	2,85,658
19-Aug-2026	842	854.6	840.35	850	25,948	1,16,29,99,712	7,91,667
20-Aug-2026	859	861	849.8	858.35	26,862	82,96,89,303.35	6,07,530
21-Aug-2026	862.15	862.15	844.15	849.25	30,593	69,14,37,251.3	4,06,367
24-Aug-2026	846.25	850	842.4	846.1	41,257	70,79,59,974.75	4,59,066
25-Aug-2026	845.1	848	838.2	847.5	19,081	42,81,49,058.05	2,54,832
26-Aug-2026	846.15	849	829.45	833	50,359	1,17,96,13,270.25	9,32,787
27-Aug-2026	833.1	837.75	825.8	833.5	58,047	1,73,08,32,157.25	14,45,732
28-Aug-2026	832.1	840.7	826.45	829.65	75,553	2,04,07,28,961.5	17,51,195