MARICO Historical Share Price Data
Marico Ltd Share Price
MARICO
CMP as on 30-Apr-24 12:00
₹ 518
₹ 518
2.40 | 0.47%
Open
₹ 518
₹ 518
Turnover(lac)
₹ 6,774
₹ 6,774
Prev. Close
₹ 515.60
₹ 515.60
Day's Vol (shares)
₹ 1,307,750
₹ 1,307,750
Day's Vol (shares)
₹ 515.60 ₹ 519.95
CMP as on 30-Apr-24 12:00
₹ 518
₹ 518
2.50 | 0.49%
Open
₹ 517
₹ 517
Turnover(lac)
₹ 74
₹ 74
Prev. Close
₹ 515.20
₹ 515.20
Day's Vol (shares)
₹ 14,299
₹ 14,299
Day's Vol (shares)
₹ 516.00 ₹ 519.80
CMP as on 30-Apr-24 12:00
₹ 521
₹ 521
2.55 | 0.49%
Open
₹ 519
₹ 519
Open Interest(Contracts)
₹ 14,036,400
₹ 14,036,400
VWAP
₹ 520.56
₹ 520.56
Day's Vol (shares)
₹ 1,136,400
₹ 1,136,400
Day's Vol (shares)
₹ 518.00 ₹ 522.95
₹ 518.00 ₹ 522.95
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 497 | 499.9 | 496 | 499 | 17713 | 331599114.95 | 402927 | 3.90 | 2.00 |
03-Apr-2024 | 501.25 | 501.8 | 495.2 | 496.05 | 15512 | 374528816.6 | 384931 | 6.60 | -5.20 |
04-Apr-2024 | 499.25 | 499.25 | 490.55 | 491.5 | 28448 | 477636885.3 | 527826 | 8.70 | -7.75 |
05-Apr-2024 | 494.5 | 510.85 | 493.05 | 509.5 | 60361 | 1693203057.35 | 1452105 | 17.80 | 15.00 |
08-Apr-2024 | 511.5 | 521 | 509.9 | 519 | 34795 | 1009238603.3 | 904814 | 11.10 | 7.50 |
09-Apr-2024 | 518.8 | 519.75 | 507.65 | 509.55 | 18996 | 311972661.05 | 268228 | 12.10 | -9.25 |
10-Apr-2024 | 513.2 | 516.6 | 507.15 | 515.2 | 21261 | 479336026.7 | 524909 | 9.45 | 2.00 |
12-Apr-2024 | 516.7 | 519.3 | 512.95 | 514.55 | 24495 | 464753048.35 | 452139 | 6.35 | -2.15 |
15-Apr-2024 | 510.15 | 514 | 505.35 | 509.25 | 34436 | 593068735.7 | 1163084 | 8.65 | -0.90 |
16-Apr-2024 | 506.7 | 515.45 | 502.2 | 508.15 | 30918 | 691345514.5 | 845506 | 13.25 | 1.45 |
18-Apr-2024 | 512.8 | 515.95 | 495.15 | 506.4 | 68996 | 1598233861.35 | 1642334 | 20.80 | -6.40 |
19-Apr-2024 | 503.85 | 508 | 502 | 505.3 | 29227 | 550533806.65 | 683385 | 6.00 | 1.45 |
22-Apr-2024 | 515.55 | 515.55 | 505.25 | 506 | 56314 | 1536789719.3 | 2146646 | 10.30 | -9.55 |
23-Apr-2024 | 507.5 | 513.45 | 505.6 | 510.15 | 33002 | 439203095.7 | 571250 | 7.85 | 2.65 |
24-Apr-2024 | 510.6 | 513.2 | 508 | 509.3 | 17813 | 282036257.55 | 341400 | 5.20 | -1.30 |
25-Apr-2024 | 511.3 | 511.3 | 503.15 | 510.15 | 30431 | 326029953.3 | 642394 | 8.15 | -1.15 |
26-Apr-2024 | 511.95 | 518.7 | 510.35 | 517.85 | 41031 | 930177837.75 | 1136569 | 8.35 | 5.90 |
29-Apr-2024 | 520.5 | 524 | 512.8 | 515.6 | 28592 | 853917462.75 | 1164205 | 11.20 | -4.90 |
30-Apr-2024 | 518 | 519.95 | 515.6 | 518 | 37077 | 677401423.8 | 976830 | 4.35 |