Marsons Limited (BOM:517467)
India
· Delayed Price · Currency is INR 163.80
+4.30 (2.70%)
At close: Apr 29, 2026
Marsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 156.85 | 164.60 | 156.85 | 163.80 | 163.80 | 2.70% | 66,837 |
| Apr 28, 2026 | 162.70 | 164.40 | 155.95 | 159.50 | 159.50 | -2.03% | 60,003 |
| Apr 27, 2026 | 162.65 | 165.95 | 161.50 | 162.80 | 162.80 | 1.12% | 124,661 |
| Apr 24, 2026 | 168.60 | 172.35 | 160.10 | 161.00 | 161.00 | -4.48% | 19,637 |
| Apr 23, 2026 | 165.40 | 171.00 | 165.40 | 168.55 | 168.55 | 1.90% | 80,150 |
| Apr 22, 2026 | 162.50 | 170.45 | 162.25 | 165.40 | 165.40 | 2.51% | 87,750 |
| Apr 21, 2026 | 164.80 | 166.70 | 160.95 | 161.35 | 161.35 | -1.94% | 102,145 |
| Apr 20, 2026 | 171.45 | 173.30 | 163.15 | 164.55 | 164.55 | -1.61% | 147,399 |
| Apr 17, 2026 | 161.70 | 168.45 | 159.40 | 167.25 | 167.25 | 4.86% | 141,462 |
| Apr 16, 2026 | 158.45 | 163.00 | 155.60 | 159.50 | 159.50 | 1.40% | 100,063 |
| Apr 15, 2026 | 154.95 | 162.50 | 153.70 | 157.30 | 157.30 | 4.14% | 138,912 |
| Apr 13, 2026 | 135.70 | 152.80 | 135.70 | 151.05 | 151.05 | 10.34% | 118,246 |
| Apr 10, 2026 | 139.05 | 141.85 | 136.00 | 136.90 | 136.90 | -0.69% | 57,454 |
| Apr 9, 2026 | 137.90 | 143.60 | 136.50 | 137.85 | 137.85 | -1.61% | 46,682 |
| Apr 8, 2026 | 139.80 | 144.30 | 138.00 | 140.10 | 140.10 | 3.13% | 99,708 |
| Apr 7, 2026 | 140.90 | 141.95 | 134.00 | 135.85 | 135.85 | -3.89% | 65,074 |
| Apr 6, 2026 | 136.10 | 144.20 | 135.65 | 141.35 | 141.35 | 3.86% | 127,208 |
| Apr 2, 2026 | 133.00 | 138.35 | 131.45 | 136.10 | 136.10 | 1.57% | 31,020 |
| Apr 1, 2026 | 126.45 | 137.80 | 126.45 | 134.00 | 134.00 | 9.30% | 60,629 |
| Mar 30, 2026 | 133.00 | 134.10 | 121.00 | 122.60 | 122.60 | -7.12% | 41,719 |
| Mar 27, 2026 | 138.10 | 139.10 | 131.00 | 132.00 | 132.00 | -3.30% | 50,237 |
| Mar 25, 2026 | 134.70 | 143.85 | 131.75 | 136.50 | 136.50 | 3.53% | 97,258 |
| Mar 24, 2026 | 129.80 | 138.20 | 129.00 | 131.85 | 131.85 | 5.23% | 103,765 |
| Mar 23, 2026 | 133.50 | 134.25 | 124.10 | 125.30 | 125.30 | -6.53% | 85,544 |
| Mar 20, 2026 | 135.95 | 139.00 | 133.10 | 134.05 | 134.05 | 0.56% | 42,160 |
| Mar 19, 2026 | 138.00 | 140.00 | 132.05 | 133.30 | 133.30 | -3.62% | 37,386 |
| Mar 18, 2026 | 133.25 | 142.60 | 133.00 | 138.30 | 138.30 | 3.79% | 94,305 |
| Mar 17, 2026 | 134.00 | 139.40 | 132.05 | 133.25 | 133.25 | -0.30% | 61,631 |
| Mar 16, 2026 | 139.00 | 140.25 | 132.30 | 133.65 | 133.65 | -3.88% | 36,917 |
| Mar 13, 2026 | 136.80 | 151.80 | 136.80 | 139.05 | 139.05 | 2.21% | 259,038 |
| Mar 12, 2026 | 136.00 | 137.40 | 134.00 | 136.05 | 136.05 | 1.15% | 457,613 |
| Mar 11, 2026 | 137.05 | 138.95 | 133.55 | 134.50 | 134.50 | -1.86% | 215,359 |
| Mar 10, 2026 | 133.50 | 138.70 | 133.45 | 137.05 | 137.05 | 3.67% | 397,373 |
| Mar 9, 2026 | 133.85 | 133.85 | 126.20 | 132.20 | 132.20 | -1.75% | 271,628 |
| 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 |