Margo Finance Limited (BOM:500206)
India
· Delayed Price · Currency is INR 71.50
+0.50 (0.70%)
At close: Apr 28, 2026
Margo Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 73.98 | 69.00 | 71.50 | 71.50 | 0.70% | 299 |
| Apr 27, 2026 | 74.00 | 74.00 | 70.65 | 71.00 | 71.00 | 1.41% | 585 |
| Apr 24, 2026 | 69.00 | 72.86 | 65.02 | 70.01 | 70.01 | 1.40% | 404 |
| Apr 23, 2026 | 71.50 | 71.50 | 69.00 | 69.04 | 69.04 | -3.44% | 351 |
| Apr 22, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | 4.26% | 23 |
| Apr 21, 2026 | 68.92 | 69.00 | 68.58 | 68.58 | 68.58 | -0.58% | 523 |
| Apr 20, 2026 | 76.65 | 76.65 | 61.90 | 68.98 | 68.98 | 4.20% | 766 |
| Apr 17, 2026 | 69.02 | 69.40 | 66.01 | 66.20 | 66.20 | -4.09% | 249 |
| Apr 16, 2026 | 69.99 | 70.00 | 65.30 | 69.02 | 69.02 | 6.10% | 745 |
| Apr 15, 2026 | 62.00 | 69.90 | 62.00 | 65.05 | 65.05 | 0.03% | 883 |
| Apr 13, 2026 | 74.66 | 74.66 | 64.60 | 65.03 | 65.03 | -9.38% | 1,866 |
| Apr 10, 2026 | 72.66 | 72.66 | 67.70 | 71.76 | 71.76 | 10.40% | 263 |
| Apr 9, 2026 | 74.66 | 74.66 | 65.00 | 65.00 | 65.00 | -4.41% | 1,414 |
| Apr 8, 2026 | 62.30 | 68.00 | 62.30 | 68.00 | 68.00 | 5.75% | 450 |
| Apr 7, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | 7 |
| Apr 6, 2026 | 61.40 | 64.30 | 58.81 | 64.30 | 64.30 | -2.00% | 82 |
| Apr 2, 2026 | 65.94 | 65.94 | 65.61 | 65.61 | 65.61 | -0.50% | 252 |
| Apr 1, 2026 | 62.00 | 66.80 | 61.45 | 65.94 | 65.94 | 9.95% | 1,015 |
| Mar 30, 2026 | 58.60 | 63.00 | 58.60 | 59.97 | 59.97 | -2.49% | 899 |
| Mar 27, 2026 | 66.99 | 67.00 | 61.43 | 61.50 | 61.50 | 2.31% | 384 |
| Mar 25, 2026 | 57.20 | 68.97 | 57.00 | 60.11 | 60.11 | -0.07% | 1,714 |
| Mar 24, 2026 | 68.00 | 68.00 | 60.10 | 60.15 | 60.15 | 0.03% | 1,837 |
| Mar 23, 2026 | 63.17 | 63.17 | 59.90 | 60.13 | 60.13 | -2.91% | 1,630 |
| Mar 20, 2026 | 73.00 | 73.00 | 60.01 | 61.93 | 61.93 | -6.28% | 469 |
| Mar 19, 2026 | 67.00 | 75.00 | 63.07 | 66.08 | 66.08 | 3.25% | 4,069 |
| Mar 18, 2026 | 69.69 | 69.90 | 63.00 | 64.00 | 64.00 | 2.35% | 1,158 |
| Mar 17, 2026 | 66.95 | 66.95 | 62.08 | 62.53 | 62.53 | -4.36% | 234 |
| Mar 16, 2026 | 67.85 | 67.85 | 59.01 | 65.38 | 65.38 | 5.01% | 313 |
| Mar 13, 2026 | 65.64 | 65.64 | 59.05 | 62.26 | 62.26 | -7.06% | 588 |
| Mar 12, 2026 | 70.58 | 70.58 | 66.99 | 66.99 | 66.99 | -4.15% | 18 |
| Mar 11, 2026 | 72.00 | 72.00 | 61.00 | 69.89 | 69.89 | 4.08% | 1,547 |
| Mar 10, 2026 | 62.62 | 70.47 | 61.45 | 67.15 | 67.15 | 8.31% | 455 |
| Mar 9, 2026 | 67.99 | 67.99 | 54.00 | 62.00 | 62.00 | -0.88% | 2,637 |
| Mar 5, 2026 | 65.50 | 68.00 | 60.20 | 62.55 | 62.55 | 4.86% | 349 |
| Mar 4, 2026 | 55.55 | 59.95 | 55.55 | 59.65 | 59.65 | -0.62% | 2,097 |
| Mar 2, 2026 | 56.00 | 61.67 | 56.00 | 60.02 | 60.02 | -4.62% | 642 |
| Feb 27, 2026 | 57.01 | 62.95 | 57.01 | 62.93 | 62.93 | 2.98% | 1,151 |
| Feb 26, 2026 | 62.64 | 62.64 | 61.10 | 61.11 | 61.11 | -0.49% | 191 |
| Feb 25, 2026 | 57.20 | 68.00 | 57.20 | 61.41 | 61.41 | 2.33% | 557 |
| Feb 24, 2026 | 63.00 | 63.00 | 58.10 | 60.01 | 60.01 | -5.35% | 196 |
| Feb 23, 2026 | 63.09 | 68.50 | 63.08 | 63.40 | 63.40 | 0.99% | 42 |
| Feb 20, 2026 | 63.40 | 63.40 | 62.78 | 62.78 | 62.78 | -0.98% | 20 |
| Feb 19, 2026 | 62.56 | 68.90 | 62.56 | 63.40 | 63.40 | 1.29% | 195 |
| Feb 18, 2026 | 62.51 | 62.65 | 62.51 | 62.59 | 62.59 | -0.59% | 136 |
| Feb 17, 2026 | 63.55 | 69.98 | 60.30 | 62.96 | 62.96 | -0.93% | 177 |
| Feb 16, 2026 | 68.00 | 72.90 | 61.90 | 63.55 | 63.55 | -6.54% | 692 |
| Feb 13, 2026 | 68.00 | 70.00 | 67.99 | 68.00 | 68.00 | - | 456 |
| Feb 12, 2026 | 68.00 | 68.50 | 65.00 | 68.00 | 68.00 | - | 692 |
| Feb 11, 2026 | 71.63 | 71.63 | 68.00 | 68.00 | 68.00 | -5.56% | 101 |
| Feb 10, 2026 | 72.49 | 72.49 | 72.00 | 72.00 | 72.00 | 5.23% | 740 |
| Feb 9, 2026 | 75.00 | 75.00 | 62.50 | 68.42 | 68.42 | 5.23% | 711 |
| Feb 6, 2026 | 69.50 | 71.00 | 65.00 | 65.02 | 65.02 | -6.43% | 397 |
| Feb 5, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | 79 |
| Feb 4, 2026 | 66.00 | 70.00 | 66.00 | 69.49 | 69.49 | -0.73% | 2,088 |
| Feb 3, 2026 | 67.01 | 73.98 | 65.10 | 70.00 | 70.00 | 5.50% | 1,056 |
| Feb 2, 2026 | 60.30 | 76.50 | 60.30 | 66.35 | 66.35 | 4.08% | 1,870 |
| Feb 1, 2026 | 70.95 | 70.95 | 63.70 | 63.75 | 63.75 | 7.14% | 332 |
| Jan 30, 2026 | 60.00 | 60.02 | 59.50 | 59.50 | 59.50 | 0.24% | 274 |
| Jan 29, 2026 | 62.00 | 62.00 | 59.10 | 59.36 | 59.36 | -4.26% | 433 |
| Jan 28, 2026 | 62.00 | 63.85 | 60.20 | 62.00 | 62.00 | -4.62% | 675 |
| Jan 27, 2026 | 69.00 | 69.00 | 61.28 | 65.00 | 65.00 | 8.19% | 1,238 |
| Jan 23, 2026 | 56.00 | 67.00 | 56.00 | 60.08 | 60.08 | 1.83% | 434 |
| Jan 22, 2026 | 57.35 | 61.00 | 57.35 | 59.00 | 59.00 | 2.90% | 1,227 |
| Jan 21, 2026 | 58.81 | 61.00 | 57.00 | 57.34 | 57.34 | -6.54% | 2,559 |
| Jan 20, 2026 | 62.15 | 64.25 | 56.40 | 61.35 | 61.35 | -8.71% | 9,649 |
| Jan 19, 2026 | 67.71 | 68.50 | 67.15 | 67.20 | 67.20 | -0.75% | 1,519 |
| Jan 16, 2026 | 70.44 | 70.44 | 67.00 | 67.71 | 67.71 | -3.88% | 1,652 |
| Jan 14, 2026 | 69.00 | 70.90 | 67.00 | 70.44 | 70.44 | -0.52% | 914 |
| Jan 13, 2026 | 70.87 | 70.87 | 70.70 | 70.81 | 70.81 | -0.08% | 158 |
| Jan 12, 2026 | 73.84 | 73.84 | 69.65 | 70.87 | 70.87 | -4.02% | 49 |
| Jan 9, 2026 | 75.90 | 75.90 | 73.00 | 73.84 | 73.84 | 0.56% | 80 |
| Jan 8, 2026 | 70.58 | 75.90 | 70.58 | 73.43 | 73.43 | 4.08% | 1,521 |
| Jan 7, 2026 | 72.78 | 75.00 | 69.10 | 70.55 | 70.55 | -1.12% | 323 |
| Jan 6, 2026 | 74.14 | 74.70 | 70.09 | 71.35 | 71.35 | -1.37% | 740 |
| Jan 5, 2026 | 72.00 | 77.97 | 70.51 | 72.34 | 72.34 | -3.03% | 1,563 |
| Jan 2, 2026 | 75.00 | 75.00 | 74.59 | 74.60 | 74.60 | -0.53% | 160 |
| Jan 1, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | -0.79% | 236 |
| Dec 31, 2025 | 82.00 | 82.00 | 75.56 | 75.60 | 75.60 | 0.80% | 1,546 |
| Dec 30, 2025 | 69.07 | 77.00 | 69.07 | 75.00 | 75.00 | 4.31% | 375 |
| Dec 29, 2025 | 70.65 | 72.89 | 65.70 | 71.90 | 71.90 | 1.38% | 2,470 |
| Dec 26, 2025 | 78.00 | 78.00 | 70.05 | 70.92 | 70.92 | -2.18% | 2,180 |
| Dec 24, 2025 | 75.90 | 75.90 | 70.00 | 72.50 | 72.50 | 0.21% | 1,257 |
| Dec 23, 2025 | 75.50 | 75.50 | 71.50 | 72.35 | 72.35 | -4.60% | 1,737 |
| Dec 22, 2025 | 71.40 | 75.89 | 71.40 | 75.84 | 75.84 | 5.70% | 516 |
| Dec 19, 2025 | 72.89 | 73.00 | 71.35 | 71.75 | 71.75 | -1.56% | 71 |
| Dec 18, 2025 | 70.95 | 76.99 | 70.95 | 72.89 | 72.89 | 0.75% | 686 |
| Dec 17, 2025 | 74.96 | 82.00 | 72.00 | 72.35 | 72.35 | -3.96% | 870 |
| Dec 16, 2025 | 87.90 | 87.90 | 71.71 | 75.33 | 75.33 | -4.16% | 505 |
| Dec 15, 2025 | 73.15 | 79.00 | 73.15 | 78.60 | 78.60 | 7.45% | 337 |
| Dec 12, 2025 | 72.00 | 73.15 | 69.20 | 73.15 | 73.15 | 0.33% | 997 |
| Dec 11, 2025 | 72.96 | 72.96 | 70.05 | 72.91 | 72.91 | 4.22% | 932 |
| Dec 10, 2025 | 71.05 | 73.00 | 69.05 | 69.96 | 69.96 | -5.63% | 3,621 |
| Dec 9, 2025 | 74.10 | 76.00 | 74.00 | 74.13 | 74.13 | -0.80% | 903 |
| Dec 8, 2025 | 76.43 | 77.90 | 72.20 | 74.73 | 74.73 | -4.18% | 1,053 |
| Dec 5, 2025 | 72.60 | 78.00 | 72.60 | 77.99 | 77.99 | 1.33% | 470 |
| Dec 4, 2025 | 75.51 | 76.97 | 72.00 | 76.97 | 76.97 | - | 793 |
| Dec 3, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.08% | 75 |
| Dec 2, 2025 | 75.63 | 77.70 | 75.00 | 77.03 | 77.03 | 1.85% | 62 |
| Dec 1, 2025 | 75.22 | 78.00 | 75.22 | 75.63 | 75.63 | -1.46% | 584 |
| Nov 28, 2025 | 77.25 | 78.99 | 76.75 | 76.75 | 76.75 | -0.65% | 709 |