Marathon Nextgen Realty Limited (BOM:503101)
India
· Delayed Price · Currency is INR 412.50
-12.60 (-2.96%)
At close: Mar 9, 2026
Marathon Nextgen Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 428.50 | 433.50 | 422.10 | 425.10 | 425.10 | -1.56% | 1,492 |
| Mar 5, 2026 | 423.00 | 435.00 | 410.80 | 431.85 | 431.85 | 3.25% | 16,640 |
| Mar 4, 2026 | 414.30 | 425.50 | 401.45 | 418.25 | 418.25 | -0.05% | 2,552 |
| Mar 2, 2026 | 415.95 | 426.95 | 415.45 | 418.45 | 418.45 | -1.76% | 991 |
| Feb 27, 2026 | 427.40 | 445.80 | 418.00 | 425.95 | 425.95 | -0.92% | 1,610 |
| Feb 26, 2026 | 419.75 | 432.00 | 413.60 | 429.90 | 429.90 | 1.74% | 2,076 |
| Feb 25, 2026 | 409.10 | 425.95 | 393.30 | 422.55 | 422.55 | 4.59% | 4,164 |
| Feb 24, 2026 | 428.95 | 428.95 | 400.05 | 404.00 | 404.00 | -4.31% | 29,490 |
| Feb 23, 2026 | 457.95 | 457.95 | 414.30 | 422.20 | 422.20 | -5.99% | 4,865 |
| Feb 20, 2026 | 463.00 | 464.00 | 447.00 | 449.10 | 449.10 | -3.03% | 375 |
| Feb 19, 2026 | 478.40 | 478.40 | 462.30 | 463.15 | 463.15 | -2.46% | 45,912 |
| Feb 18, 2026 | 480.85 | 480.85 | 466.00 | 474.85 | 474.85 | -1.61% | 856 |
| Feb 17, 2026 | 467.40 | 485.45 | 467.40 | 482.60 | 482.60 | 0.96% | 922 |
| Feb 16, 2026 | 481.45 | 486.35 | 471.90 | 478.00 | 478.00 | -1.79% | 2,283 |
| Feb 13, 2026 | 496.00 | 496.00 | 485.60 | 486.70 | 486.70 | -1.89% | 1,054 |
| Feb 12, 2026 | 496.80 | 500.00 | 493.35 | 496.10 | 496.10 | 0.13% | 1,146 |
| Feb 11, 2026 | 507.30 | 507.30 | 495.45 | 495.45 | 495.45 | -1.52% | 1,531 |
| Feb 10, 2026 | 503.00 | 521.95 | 502.00 | 503.10 | 503.10 | -0.02% | 3,196 |
| Feb 9, 2026 | 502.25 | 508.00 | 495.85 | 503.20 | 503.20 | 1.79% | 300 |
| Feb 6, 2026 | 500.35 | 500.35 | 490.60 | 494.35 | 494.35 | -2.26% | 831 |
| Feb 5, 2026 | 509.45 | 509.45 | 495.50 | 505.80 | 505.80 | -0.98% | 453 |
| Feb 4, 2026 | 496.00 | 514.50 | 496.00 | 510.80 | 510.80 | 2.90% | 917 |
| Feb 3, 2026 | 516.00 | 525.00 | 488.80 | 496.40 | 496.40 | -1.46% | 1,479 |
| Feb 2, 2026 | 500.15 | 510.00 | 486.80 | 503.75 | 503.75 | 0.44% | 1,742 |
| Feb 1, 2026 | 550.00 | 550.00 | 490.95 | 501.55 | 501.55 | -2.77% | 1,524 |
| Jan 30, 2026 | 497.05 | 521.70 | 497.05 | 515.85 | 515.85 | 3.46% | 2,499 |
| Jan 29, 2026 | 499.75 | 510.40 | 486.05 | 498.60 | 498.60 | 0.17% | 882 |
| Jan 28, 2026 | 475.15 | 512.00 | 475.15 | 497.75 | 497.75 | 5.51% | 1,525 |
| Jan 27, 2026 | 485.65 | 486.10 | 465.65 | 471.75 | 471.75 | -3.82% | 6,231 |
| Jan 23, 2026 | 494.90 | 498.55 | 482.00 | 490.50 | 490.50 | -1.43% | 2,881 |
| Jan 22, 2026 | 503.00 | 509.00 | 492.65 | 497.60 | 497.60 | -0.87% | 1,989 |
| Jan 21, 2026 | 505.75 | 512.60 | 488.20 | 501.95 | 501.95 | -1.13% | 2,279 |
| Jan 20, 2026 | 508.35 | 516.60 | 491.80 | 507.70 | 507.70 | -0.21% | 4,238 |
| Jan 19, 2026 | 499.55 | 509.90 | 493.85 | 508.75 | 508.75 | -0.10% | 2,285 |
| Jan 16, 2026 | 500.00 | 512.75 | 495.90 | 509.25 | 509.25 | 1.73% | 1,570 |
| Jan 14, 2026 | 500.05 | 504.00 | 490.30 | 500.60 | 500.60 | -0.08% | 819 |
| Jan 13, 2026 | 500.00 | 503.65 | 491.20 | 501.00 | 501.00 | 0.30% | 1,676 |
| Jan 12, 2026 | 492.05 | 504.95 | 479.50 | 499.50 | 499.50 | -0.21% | 11,677 |
| Jan 9, 2026 | 503.00 | 505.65 | 491.90 | 500.55 | 500.55 | -0.53% | 4,977 |
| Jan 8, 2026 | 518.00 | 518.00 | 499.40 | 503.20 | 503.20 | -2.34% | 1,617 |
| Jan 7, 2026 | 521.75 | 521.90 | 513.95 | 515.25 | 515.25 | -2.34% | 462 |
| Jan 6, 2026 | 520.00 | 533.65 | 518.75 | 527.60 | 527.60 | 1.52% | 857 |
| Jan 5, 2026 | 530.00 | 531.40 | 516.85 | 519.70 | 519.70 | -1.66% | 886 |
| Jan 2, 2026 | 542.05 | 542.45 | 526.70 | 528.45 | 528.45 | -2.63% | 613 |
| Jan 1, 2026 | 553.40 | 553.40 | 541.75 | 542.70 | 542.70 | -2.32% | 172 |
| Dec 31, 2025 | 531.00 | 561.10 | 531.00 | 555.60 | 555.60 | 4.49% | 18,962 |
| Dec 30, 2025 | 495.60 | 536.35 | 492.80 | 531.75 | 531.75 | 6.31% | 3,346 |
| Dec 29, 2025 | 503.55 | 508.20 | 496.95 | 500.20 | 500.20 | -0.95% | 4,111 |
| Dec 26, 2025 | 499.80 | 516.45 | 491.05 | 505.00 | 505.00 | 0.71% | 4,359 |
| Dec 24, 2025 | 517.00 | 523.60 | 496.50 | 501.45 | 501.45 | -2.89% | 1,990 |
| Dec 23, 2025 | 523.25 | 526.00 | 507.75 | 516.35 | 516.35 | -1.40% | 3,726 |
| Dec 22, 2025 | 536.80 | 542.00 | 520.00 | 523.70 | 523.70 | -2.44% | 2,278 |
| Dec 19, 2025 | 532.85 | 538.30 | 531.80 | 536.80 | 536.80 | 1.03% | 1,286 |
| Dec 18, 2025 | 541.00 | 541.00 | 530.00 | 531.35 | 531.35 | -2.43% | 1,195 |
| Dec 17, 2025 | 548.30 | 548.40 | 536.00 | 544.60 | 544.60 | -0.26% | 180 |
| Dec 16, 2025 | 550.90 | 551.05 | 546.00 | 546.00 | 546.00 | -0.66% | 82 |
| Dec 15, 2025 | 547.95 | 552.00 | 546.40 | 549.65 | 549.65 | -0.20% | 148 |
| Dec 12, 2025 | 549.60 | 555.20 | 545.00 | 550.75 | 550.75 | 0.40% | 523 |
| Dec 11, 2025 | 550.30 | 553.80 | 547.25 | 548.55 | 548.55 | -0.90% | 854 |
| Dec 10, 2025 | 561.00 | 562.90 | 545.25 | 553.55 | 553.55 | 0.62% | 881 |
| Dec 9, 2025 | 547.15 | 561.00 | 532.00 | 550.15 | 550.15 | -0.50% | 4,289 |
| Dec 8, 2025 | 558.90 | 565.00 | 535.05 | 552.90 | 552.90 | -1.07% | 2,584 |
| Dec 5, 2025 | 550.00 | 564.00 | 529.50 | 558.90 | 558.90 | 1.79% | 4,591 |
| Dec 4, 2025 | 547.55 | 549.70 | 541.10 | 549.05 | 549.05 | 1.26% | 1,317 |
| Dec 3, 2025 | 554.45 | 554.45 | 541.55 | 542.20 | 542.20 | -1.87% | 1,939 |
| Dec 2, 2025 | 556.80 | 559.00 | 541.40 | 552.55 | 552.55 | -0.43% | 1,525 |
| Dec 1, 2025 | 559.00 | 580.85 | 548.15 | 554.95 | 554.95 | 1.10% | 3,956 |
| Nov 28, 2025 | 554.45 | 562.45 | 543.70 | 548.90 | 548.90 | -1.00% | 319,799 |
| Nov 27, 2025 | 589.80 | 589.80 | 552.50 | 554.45 | 554.45 | -1.39% | 2,366 |
| Nov 26, 2025 | 556.55 | 565.30 | 555.30 | 562.25 | 562.25 | 1.77% | 909 |
| Nov 25, 2025 | 558.70 | 563.00 | 551.00 | 552.45 | 552.45 | -0.90% | 942 |
| Nov 24, 2025 | 564.00 | 574.00 | 555.50 | 557.45 | 557.45 | -1.14% | 6,813 |
| Nov 21, 2025 | 583.00 | 583.00 | 558.75 | 563.90 | 563.90 | -3.47% | 4,326 |
| Nov 20, 2025 | 551.90 | 603.45 | 543.45 | 584.15 | 584.15 | 6.33% | 15,746 |
| Nov 19, 2025 | 554.45 | 560.30 | 546.30 | 549.35 | 549.35 | -1.09% | 1,326 |
| Nov 18, 2025 | 557.85 | 560.40 | 550.50 | 555.40 | 555.40 | -1.00% | 1,649 |
| Nov 17, 2025 | 565.00 | 566.25 | 553.60 | 561.00 | 561.00 | -0.32% | 205,489 |
| Nov 14, 2025 | 567.00 | 570.30 | 554.05 | 562.80 | 562.80 | -0.88% | 2,007 |
| Nov 13, 2025 | 584.15 | 589.70 | 565.50 | 567.80 | 567.80 | -2.99% | 2,619 |
| Nov 12, 2025 | 600.50 | 600.50 | 583.20 | 585.30 | 585.30 | 0.64% | 10,868 |
| Nov 11, 2025 | 586.00 | 588.75 | 580.10 | 581.55 | 581.55 | -0.82% | 2,874 |
| Nov 10, 2025 | 592.75 | 597.00 | 585.00 | 586.35 | 586.35 | -0.85% | 1,780 |
| Nov 7, 2025 | 573.05 | 596.00 | 573.05 | 591.35 | 591.35 | 1.30% | 1,178 |
| Nov 6, 2025 | 596.50 | 603.45 | 581.00 | 583.75 | 583.75 | -2.82% | 2,281 |
| Nov 4, 2025 | 612.00 | 617.25 | 597.50 | 600.70 | 600.70 | -1.00% | 681 |
| Nov 3, 2025 | 604.00 | 615.40 | 603.70 | 606.75 | 606.75 | 0.82% | 2,674 |
| Oct 31, 2025 | 607.75 | 614.00 | 599.40 | 601.80 | 601.80 | -0.90% | 3,135 |
| Oct 30, 2025 | 614.90 | 614.90 | 604.60 | 607.25 | 607.25 | -1.15% | 1,765 |
| Oct 29, 2025 | 610.00 | 616.60 | 607.85 | 614.30 | 614.30 | 0.83% | 2,079 |
| Oct 28, 2025 | 611.25 | 620.00 | 605.30 | 609.25 | 609.25 | -0.64% | 4,004 |
| Oct 27, 2025 | 616.50 | 619.70 | 609.55 | 613.15 | 613.15 | -0.54% | 1,587 |
| Oct 24, 2025 | 614.10 | 621.80 | 611.35 | 616.50 | 616.50 | 0.36% | 4,055 |
| Oct 23, 2025 | 664.00 | 664.00 | 610.00 | 614.30 | 614.30 | -6.23% | 15,056 |
| Oct 21, 2025 | 679.95 | 679.95 | 646.70 | 655.10 | 655.10 | -0.89% | 6,394 |
| Oct 20, 2025 | 626.00 | 669.05 | 626.00 | 661.00 | 661.00 | 7.44% | 21,637 |
| Oct 17, 2025 | 575.95 | 628.95 | 562.60 | 615.25 | 615.25 | 6.30% | 265,559 |
| Oct 16, 2025 | 575.50 | 588.00 | 572.40 | 578.80 | 578.80 | 0.70% | 4,455 |
| Oct 15, 2025 | 566.00 | 577.00 | 560.40 | 574.80 | 574.80 | 3.20% | 3,913 |
| Oct 14, 2025 | 569.15 | 572.00 | 550.50 | 556.95 | 556.95 | -2.17% | 9,071 |
| Oct 13, 2025 | 572.10 | 579.00 | 565.00 | 569.30 | 569.30 | -0.58% | 4,132 |