Marsons Limited (BOM:517467)
India
· Delayed Price · Currency is INR 132.20
-2.35 (-1.75%)
At close: Mar 9, 2026
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.00 | 137.90 | 133.80 | 134.55 | 134.55 | -1.18% | 220,979 |
| Mar 5, 2026 | 135.50 | 138.90 | 132.10 | 136.15 | 136.15 | 2.37% | 382,405 |
| Mar 4, 2026 | 133.00 | 134.75 | 123.00 | 133.00 | 133.00 | 0.15% | 185,478 |
| Mar 2, 2026 | 137.00 | 137.05 | 129.95 | 132.80 | 132.80 | -3.73% | 195,847 |
| Feb 27, 2026 | 138.75 | 139.50 | 136.85 | 137.95 | 137.95 | -0.76% | 540,492 |
| Feb 26, 2026 | 140.00 | 144.80 | 137.00 | 139.00 | 139.00 | 0.69% | 1,051,551 |
| Feb 25, 2026 | 140.00 | 141.45 | 137.50 | 138.05 | 138.05 | -0.93% | 162,379 |
| Feb 24, 2026 | 141.05 | 142.80 | 139.20 | 139.35 | 139.35 | -1.21% | 67,796 |
| Feb 23, 2026 | 142.55 | 144.80 | 141.00 | 141.05 | 141.05 | -1.05% | 338,343 |
| Feb 20, 2026 | 141.75 | 147.80 | 141.05 | 142.55 | 142.55 | 1.46% | 309,653 |
| Feb 19, 2026 | 140.90 | 142.85 | 139.00 | 140.50 | 140.50 | 0.14% | 242,528 |
| Feb 18, 2026 | 141.00 | 142.00 | 139.60 | 140.30 | 140.30 | 0.18% | 380,623 |
| Feb 17, 2026 | 140.25 | 141.50 | 138.40 | 140.05 | 140.05 | 0.76% | 838,055 |
| Feb 16, 2026 | 140.00 | 141.60 | 138.00 | 139.00 | 139.00 | -0.22% | 116,167 |
| Feb 13, 2026 | 140.15 | 140.95 | 138.70 | 139.30 | 139.30 | -0.46% | 163,622 |
| Feb 12, 2026 | 141.00 | 142.00 | 139.00 | 139.95 | 139.95 | -0.50% | 41,790 |
| Feb 11, 2026 | 142.00 | 148.00 | 138.50 | 140.65 | 140.65 | -0.50% | 258,612 |
| Feb 10, 2026 | 142.00 | 142.95 | 140.00 | 141.35 | 141.35 | 0.21% | 248,232 |
| Feb 9, 2026 | 146.90 | 149.40 | 140.10 | 141.05 | 141.05 | -1.95% | 440,427 |
| Feb 6, 2026 | 144.95 | 146.50 | 143.00 | 143.85 | 143.85 | -0.03% | 338,384 |
| Feb 5, 2026 | 143.90 | 147.55 | 141.00 | 143.90 | 143.90 | 2.09% | 2,182,889 |
| Feb 4, 2026 | 142.00 | 145.00 | 140.00 | 140.95 | 140.95 | -0.35% | 478,480 |
| Feb 3, 2026 | 142.20 | 144.80 | 139.00 | 141.45 | 141.45 | 0.46% | 311,926 |
| Feb 2, 2026 | 143.00 | 143.95 | 139.90 | 140.80 | 140.80 | -1.05% | 192,449 |
| Feb 1, 2026 | 143.60 | 146.95 | 140.60 | 142.30 | 142.30 | -1.15% | 144,594 |
| Jan 30, 2026 | 144.95 | 147.80 | 142.90 | 143.95 | 143.95 | 0.21% | 186,511 |
| Jan 29, 2026 | 143.50 | 146.80 | 142.20 | 143.65 | 143.65 | 0.21% | 169,225 |
| Jan 28, 2026 | 141.85 | 147.00 | 139.50 | 143.35 | 143.35 | 1.38% | 394,348 |
| Jan 27, 2026 | 154.90 | 154.90 | 140.65 | 141.40 | 141.40 | -1.91% | 242,591 |
| Jan 23, 2026 | 131.00 | 144.15 | 131.00 | 144.15 | 144.15 | 10.00% | 316,285 |
| Jan 22, 2026 | 134.45 | 137.00 | 129.95 | 131.05 | 131.05 | -2.09% | 381,529 |
| Jan 21, 2026 | 138.50 | 141.25 | 130.00 | 133.85 | 133.85 | -3.36% | 412,967 |
| Jan 20, 2026 | 148.75 | 149.65 | 137.50 | 138.50 | 138.50 | -6.48% | 184,023 |
| Jan 19, 2026 | 153.95 | 154.15 | 146.20 | 148.10 | 148.10 | -2.98% | 61,266 |
| Jan 16, 2026 | 155.00 | 156.00 | 152.00 | 152.65 | 152.65 | -0.26% | 258,612 |
| Jan 14, 2026 | 150.00 | 153.95 | 149.60 | 153.05 | 153.05 | 2.10% | 375,464 |
| Jan 13, 2026 | 147.00 | 150.85 | 145.90 | 149.90 | 149.90 | 2.25% | 736,137 |
| Jan 12, 2026 | 146.35 | 150.80 | 142.30 | 146.60 | 146.60 | 0.72% | 651,866 |
| Jan 9, 2026 | 149.05 | 149.80 | 144.00 | 145.55 | 145.55 | -2.35% | 112,290 |
| Jan 8, 2026 | 151.50 | 152.85 | 148.00 | 149.05 | 149.05 | -1.42% | 134,669 |
| Jan 7, 2026 | 151.85 | 152.90 | 149.00 | 151.20 | 151.20 | 0.03% | 94,280 |
| Jan 6, 2026 | 151.50 | 153.90 | 150.30 | 151.15 | 151.15 | 0.20% | 295,188 |
| Jan 5, 2026 | 152.95 | 154.00 | 148.00 | 150.85 | 150.85 | 0.10% | 205,064 |
| Jan 2, 2026 | 152.00 | 154.00 | 149.00 | 150.70 | 150.70 | -0.30% | 112,511 |
| Jan 1, 2026 | 148.95 | 151.90 | 147.55 | 151.15 | 151.15 | 1.48% | 385,453 |
| Dec 31, 2025 | 149.85 | 153.00 | 147.55 | 148.95 | 148.95 | -0.60% | 182,554 |
| Dec 30, 2025 | 149.90 | 150.90 | 145.00 | 149.85 | 149.85 | 0.44% | 221,004 |
| Dec 29, 2025 | 152.65 | 152.65 | 148.25 | 149.20 | 149.20 | -1.84% | 93,575 |
| Dec 26, 2025 | 152.00 | 153.95 | 150.00 | 152.00 | 152.00 | 0.43% | 182,585 |
| Dec 24, 2025 | 152.20 | 154.45 | 150.00 | 151.35 | 151.35 | -0.07% | 429,119 |
| Dec 23, 2025 | 146.95 | 160.70 | 145.65 | 151.45 | 151.45 | 3.31% | 1,264,998 |
| Dec 22, 2025 | 148.00 | 149.00 | 145.15 | 146.60 | 146.60 | -0.17% | 89,011 |
| Dec 19, 2025 | 148.45 | 150.50 | 145.65 | 146.85 | 146.85 | -0.41% | 50,971 |
| Dec 18, 2025 | 149.80 | 151.00 | 146.70 | 147.45 | 147.45 | -1.70% | 73,500 |
| Dec 17, 2025 | 151.25 | 152.00 | 148.00 | 150.00 | 150.00 | -0.56% | 46,223 |
| Dec 16, 2025 | 148.30 | 153.00 | 147.00 | 150.85 | 150.85 | 0.67% | 135,469 |
| Dec 15, 2025 | 153.50 | 154.00 | 147.00 | 149.85 | 149.85 | -2.38% | 245,024 |
| Dec 12, 2025 | 154.80 | 157.50 | 149.50 | 153.50 | 153.50 | -0.68% | 77,801 |
| Dec 11, 2025 | 158.50 | 158.50 | 153.00 | 154.55 | 154.55 | -0.51% | 34,569 |
| Dec 10, 2025 | 157.40 | 162.00 | 154.50 | 155.35 | 155.35 | -2.54% | 17,047 |
| Dec 9, 2025 | 152.85 | 163.45 | 144.85 | 159.40 | 159.40 | 4.29% | 196,832 |
| Dec 8, 2025 | 160.00 | 160.00 | 150.00 | 152.85 | 152.85 | -4.20% | 73,654 |
| Dec 5, 2025 | 169.00 | 169.00 | 158.30 | 159.55 | 159.55 | 3.64% | 207,822 |
| Dec 4, 2025 | 155.50 | 156.85 | 152.10 | 153.95 | 153.95 | -0.65% | 101,092 |
| Dec 3, 2025 | 158.65 | 159.45 | 151.00 | 154.95 | 154.95 | -1.65% | 123,845 |
| Dec 2, 2025 | 161.00 | 162.55 | 156.40 | 157.55 | 157.50 | -1.65% | 62,635 |
| Dec 1, 2025 | 160.45 | 162.80 | 159.20 | 160.20 | 160.15 | 0.53% | 35,946 |
| Nov 28, 2025 | 162.70 | 163.00 | 158.75 | 159.35 | 159.30 | -0.87% | 74,687 |
| Nov 27, 2025 | 160.00 | 163.00 | 157.50 | 160.75 | 160.70 | 1.64% | 105,286 |
| Nov 26, 2025 | 159.90 | 160.65 | 154.25 | 158.15 | 158.10 | -0.06% | 92,132 |
| Nov 25, 2025 | 162.45 | 165.00 | 152.60 | 158.25 | 158.20 | -0.85% | 106,692 |
| Nov 24, 2025 | 163.45 | 163.45 | 159.15 | 159.60 | 159.55 | -1.36% | 59,243 |
| Nov 21, 2025 | 161.00 | 162.90 | 157.00 | 161.80 | 161.75 | -0.09% | 64,852 |
| Nov 20, 2025 | 162.70 | 163.95 | 159.00 | 161.95 | 161.90 | -0.46% | 24,164 |
| Nov 19, 2025 | 171.80 | 171.80 | 161.20 | 162.70 | 162.65 | -4.10% | 100,237 |
| Nov 18, 2025 | 163.85 | 172.00 | 160.00 | 169.65 | 169.60 | 3.54% | 124,111 |
| Nov 17, 2025 | 168.00 | 168.05 | 162.20 | 163.85 | 163.80 | -0.61% | 143,118 |
| Nov 14, 2025 | 169.00 | 169.00 | 163.60 | 164.85 | 164.80 | -1.82% | 174,081 |
| Nov 13, 2025 | 167.25 | 169.40 | 163.55 | 167.90 | 167.85 | 0.39% | 170,930 |
| Nov 12, 2025 | 168.00 | 168.25 | 165.50 | 167.25 | 167.20 | 0.15% | 230,323 |
| Nov 11, 2025 | 168.40 | 168.50 | 164.00 | 167.00 | 166.95 | -0.57% | 300,452 |
| Nov 10, 2025 | 176.40 | 176.40 | 164.00 | 167.95 | 167.90 | -2.55% | 116,226 |
| Nov 7, 2025 | 170.00 | 173.40 | 167.20 | 172.35 | 172.30 | 1.23% | 249,573 |
| Nov 6, 2025 | 172.90 | 172.90 | 167.00 | 170.25 | 170.20 | 0.41% | 192,553 |
| Nov 4, 2025 | 171.00 | 171.05 | 167.05 | 169.55 | 169.50 | -0.29% | 32,551 |
| Nov 3, 2025 | 171.60 | 172.35 | 168.20 | 170.05 | 170.00 | -1.45% | 35,054 |
| Oct 31, 2025 | 174.00 | 174.20 | 165.00 | 172.55 | 172.50 | 0.44% | 171,507 |
| Oct 30, 2025 | 170.20 | 173.95 | 167.60 | 171.80 | 171.75 | 1.30% | 301,100 |
| Oct 29, 2025 | 169.45 | 172.00 | 160.00 | 169.60 | 169.55 | 0.71% | 679,587 |
| Oct 28, 2025 | 170.05 | 171.45 | 168.00 | 168.40 | 168.35 | -1.58% | 69,156 |
| Oct 27, 2025 | 173.00 | 174.00 | 165.60 | 171.10 | 171.05 | -0.03% | 230,534 |
| Oct 24, 2025 | 174.30 | 175.25 | 168.20 | 171.15 | 171.10 | -1.81% | 48,926 |
| Oct 23, 2025 | 177.00 | 178.55 | 174.00 | 174.30 | 174.24 | -1.16% | 34,762 |
| Oct 21, 2025 | 176.90 | 179.75 | 175.60 | 176.35 | 176.29 | 0.40% | 20,446 |
| Oct 20, 2025 | 178.00 | 178.00 | 174.45 | 175.65 | 175.59 | 0.11% | 58,850 |
| Oct 17, 2025 | 176.00 | 178.85 | 174.05 | 175.45 | 175.39 | -1.24% | 150,189 |
| Oct 16, 2025 | 176.55 | 179.80 | 176.00 | 177.65 | 177.59 | 0.62% | 82,165 |
| Oct 15, 2025 | 177.50 | 180.00 | 176.00 | 176.55 | 176.49 | -0.87% | 93,830 |
| Oct 14, 2025 | 181.40 | 181.40 | 176.60 | 178.10 | 178.04 | -1.06% | 104,925 |
| Oct 13, 2025 | 180.00 | 182.95 | 177.80 | 180.00 | 179.94 | -0.88% | 92,638 |