Maral Overseas Limited (BOM:521018)
India
· Delayed Price · Currency is INR 40.36
-0.63 (-1.54%)
At close: Mar 10, 2026
Maral Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.67 | 43.73 | 39.00 | 40.99 | 40.99 | -2.75% | 3,793 |
| Mar 6, 2026 | 42.75 | 42.75 | 42.15 | 42.15 | 42.15 | -3.37% | 388 |
| Mar 5, 2026 | 42.01 | 43.62 | 42.01 | 43.62 | 43.62 | 4.23% | 6 |
| Mar 4, 2026 | 41.65 | 41.85 | 41.48 | 41.85 | 41.85 | -7.60% | 33 |
| Feb 27, 2026 | 45.01 | 45.49 | 44.75 | 45.29 | 45.29 | 5.18% | 240 |
| Feb 26, 2026 | 48.45 | 48.45 | 43.06 | 43.06 | 43.06 | -5.71% | 11 |
| Feb 25, 2026 | 47.16 | 47.16 | 45.00 | 45.67 | 45.67 | 2.42% | 1,030 |
| Feb 24, 2026 | 48.22 | 48.85 | 44.59 | 44.59 | 44.59 | -3.23% | 10 |
| Feb 23, 2026 | 47.00 | 47.01 | 46.08 | 46.08 | 46.08 | -2.37% | 49 |
| Feb 20, 2026 | 41.20 | 47.99 | 41.20 | 47.20 | 47.20 | 1.24% | 658 |
| Feb 19, 2026 | 47.50 | 47.70 | 46.62 | 46.62 | 46.62 | -3.20% | 732 |
| Feb 18, 2026 | 45.01 | 49.34 | 43.78 | 48.16 | 48.16 | 7.43% | 4,254 |
| Feb 17, 2026 | 44.55 | 44.83 | 44.55 | 44.83 | 44.83 | 0.13% | 103 |
| Feb 16, 2026 | 54.00 | 54.00 | 44.77 | 44.77 | 44.77 | -2.72% | 1,399 |
| Feb 13, 2026 | 41.91 | 47.00 | 40.86 | 46.02 | 46.02 | 1.84% | 1,857 |
| Feb 12, 2026 | 45.10 | 45.99 | 43.02 | 45.19 | 45.19 | 0.42% | 6 |
| Feb 10, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -1.81% | 511 |
| Feb 9, 2026 | 42.76 | 45.83 | 42.76 | 45.83 | 45.83 | 2.39% | 170 |
| Feb 6, 2026 | 42.99 | 45.40 | 42.99 | 44.76 | 44.76 | 4.12% | 4,621 |
| Feb 5, 2026 | 43.00 | 44.00 | 42.19 | 42.99 | 42.99 | 1.90% | 852 |
| Feb 4, 2026 | 42.47 | 43.76 | 41.00 | 42.19 | 42.19 | -0.50% | 454 |
| Feb 3, 2026 | 38.85 | 44.52 | 38.85 | 42.40 | 42.40 | 11.76% | 4,200 |
| Feb 2, 2026 | 37.21 | 39.00 | 37.21 | 37.94 | 37.94 | -3.95% | 114 |
| Feb 1, 2026 | 38.65 | 40.00 | 38.65 | 39.50 | 39.50 | 2.20% | 78 |
| Jan 30, 2026 | 37.00 | 39.96 | 37.00 | 38.65 | 38.65 | 0.39% | 38 |
| Jan 29, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.58% | 1,107 |
| Jan 28, 2026 | 38.99 | 40.00 | 37.32 | 39.12 | 39.12 | 2.33% | 1,652 |
| Jan 27, 2026 | 37.00 | 38.23 | 37.00 | 38.23 | 38.23 | 2.66% | 2,115 |
| Jan 23, 2026 | 39.20 | 39.99 | 36.83 | 37.24 | 37.24 | -4.51% | 142 |
| Jan 22, 2026 | 44.60 | 44.60 | 38.06 | 39.00 | 39.00 | 2.36% | 1,753 |
| Jan 21, 2026 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | -0.26% | 90 |
| Jan 20, 2026 | 40.00 | 40.00 | 38.18 | 38.20 | 38.20 | -5.05% | 424 |
| Jan 19, 2026 | 41.21 | 41.21 | 38.76 | 40.23 | 40.23 | -8.57% | 1,080 |
| Jan 16, 2026 | 40.80 | 44.00 | 40.80 | 44.00 | 44.00 | 7.19% | 690 |
| Jan 12, 2026 | 38.81 | 44.00 | 38.81 | 41.05 | 41.05 | -2.08% | 2,326 |
| Jan 9, 2026 | 46.35 | 46.35 | 40.85 | 41.92 | 41.92 | -0.66% | 20 |
| Jan 8, 2026 | 40.96 | 42.59 | 40.96 | 42.20 | 42.20 | 0.48% | 834 |
| Jan 7, 2026 | 44.00 | 44.20 | 40.96 | 42.00 | 42.00 | -3.87% | 10,926 |
| Jan 6, 2026 | 47.35 | 47.35 | 42.31 | 43.69 | 43.69 | 2.70% | 25,004 |
| Jan 5, 2026 | 42.30 | 44.62 | 41.16 | 42.54 | 42.54 | -2.21% | 2,707 |
| Jan 2, 2026 | 44.00 | 45.50 | 43.00 | 43.50 | 43.50 | -1.02% | 5,098 |
| Dec 31, 2025 | 44.20 | 44.20 | 43.03 | 43.95 | 43.95 | 2.21% | 256 |
| Dec 30, 2025 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.02% | 103 |
| Dec 29, 2025 | 44.69 | 45.15 | 43.00 | 44.80 | 44.80 | -0.78% | 883 |
| Dec 26, 2025 | 43.94 | 47.48 | 42.50 | 45.15 | 45.15 | 1.71% | 21,114 |
| Dec 23, 2025 | 42.26 | 45.36 | 42.26 | 44.39 | 44.39 | -0.02% | 532 |
| Dec 22, 2025 | 44.40 | 44.50 | 44.40 | 44.40 | 44.40 | - | 203 |
| Dec 19, 2025 | 47.00 | 47.74 | 44.40 | 44.40 | 44.40 | 2.66% | 137 |
| Dec 17, 2025 | 45.00 | 45.00 | 43.00 | 43.25 | 43.25 | -3.89% | 573 |
| Dec 16, 2025 | 45.20 | 46.49 | 45.00 | 45.00 | 45.00 | -0.49% | 372 |
| Dec 10, 2025 | 45.40 | 45.40 | 44.31 | 45.22 | 45.22 | -2.75% | 12 |
| Dec 9, 2025 | 47.90 | 47.90 | 46.50 | 46.50 | 46.50 | 4.49% | 10 |
| Dec 8, 2025 | 45.01 | 45.85 | 44.50 | 44.50 | 44.50 | -3.37% | 363 |
| Dec 5, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -2.44% | 14 |
| Dec 4, 2025 | 53.84 | 53.84 | 47.20 | 47.20 | 47.20 | 3.96% | 2 |
| Dec 3, 2025 | 47.01 | 47.01 | 45.40 | 45.40 | 45.40 | -5.42% | 431 |
| Dec 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.07% | 101 |
| Nov 28, 2025 | 48.90 | 48.90 | 47.48 | 47.49 | 47.49 | -0.02% | 707 |
| Nov 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.42% | 100 |
| Nov 26, 2025 | 48.00 | 48.00 | 46.96 | 47.30 | 47.30 | 0.13% | 1,056 |
| Nov 25, 2025 | 46.80 | 47.59 | 46.80 | 47.24 | 47.24 | 2.70% | 462 |
| Nov 24, 2025 | 50.60 | 50.60 | 45.05 | 46.00 | 46.00 | -9.09% | 2,390 |
| Nov 21, 2025 | 48.08 | 50.60 | 48.08 | 50.60 | 50.60 | 1.38% | 60 |
| Nov 20, 2025 | 50.59 | 50.59 | 49.55 | 49.91 | 49.91 | -1.34% | 1,386 |
| Nov 19, 2025 | 50.00 | 51.01 | 49.09 | 50.59 | 50.59 | 0.02% | 1,261 |
| Nov 18, 2025 | 50.60 | 51.05 | 50.15 | 50.58 | 50.58 | -1.77% | 388 |
| Nov 17, 2025 | 50.00 | 51.49 | 50.00 | 51.49 | 51.49 | 3.04% | 1,024 |
| Nov 14, 2025 | 52.74 | 52.74 | 49.54 | 49.97 | 49.97 | 0.75% | 145 |
| Nov 13, 2025 | 52.09 | 52.11 | 49.60 | 49.60 | 49.60 | -0.14% | 1,051 |
| Nov 12, 2025 | 50.00 | 51.50 | 49.13 | 49.67 | 49.67 | -0.68% | 1,845 |
| Nov 11, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | -3.49% | 1,686 |
| Nov 10, 2025 | 52.92 | 52.92 | 51.82 | 51.82 | 51.82 | -2.08% | 250 |
| Nov 7, 2025 | 46.50 | 53.53 | 46.50 | 52.92 | 52.92 | 7.36% | 12,361 |
| Nov 6, 2025 | 46.26 | 53.03 | 46.26 | 49.29 | 49.29 | 6.46% | 18,338 |
| Nov 4, 2025 | 46.06 | 46.30 | 45.16 | 46.30 | 46.30 | -0.81% | 499 |
| Nov 3, 2025 | 46.60 | 47.32 | 46.40 | 46.68 | 46.68 | -3.91% | 1,200 |
| Oct 31, 2025 | 47.99 | 48.70 | 47.99 | 48.58 | 48.58 | -0.33% | 150 |
| Oct 29, 2025 | 48.90 | 48.90 | 47.31 | 48.74 | 48.74 | 3.61% | 415 |
| Oct 27, 2025 | 46.49 | 47.45 | 46.49 | 47.04 | 47.04 | 0.17% | 1,224 |
| Oct 24, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - | 5 |
| Oct 23, 2025 | 48.00 | 48.89 | 46.55 | 46.96 | 46.96 | 2.13% | 2,099 |
| Oct 21, 2025 | 46.00 | 46.00 | 45.95 | 45.98 | 45.98 | 1.93% | 257 |
| Oct 17, 2025 | 45.71 | 45.71 | 44.71 | 45.11 | 45.11 | -1.51% | 213 |
| Oct 16, 2025 | 44.90 | 48.00 | 44.90 | 45.80 | 45.80 | 1.10% | 1,390 |
| Oct 15, 2025 | 48.94 | 48.94 | 44.99 | 45.30 | 45.30 | -3.62% | 630 |
| Oct 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.96% | 1 |
| Oct 13, 2025 | 45.20 | 45.95 | 45.20 | 45.21 | 45.21 | -1.78% | 341 |
| Oct 10, 2025 | 48.94 | 48.94 | 46.00 | 46.03 | 46.03 | 0.83% | 617 |
| Oct 9, 2025 | 45.96 | 46.54 | 45.05 | 45.65 | 45.65 | -0.67% | 10,674 |
| Oct 8, 2025 | 46.90 | 46.97 | 45.16 | 45.96 | 45.96 | -0.82% | 74 |
| Oct 7, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 1,372 |
| Oct 6, 2025 | 46.50 | 48.31 | 46.32 | 46.34 | 46.34 | 1.91% | 17,309 |
| Oct 3, 2025 | 46.30 | 46.30 | 45.30 | 45.47 | 45.47 | -1.30% | 218 |
| Oct 1, 2025 | 47.00 | 47.75 | 46.06 | 46.07 | 46.07 | 0.04% | 1,884 |
| Sep 30, 2025 | 46.73 | 46.73 | 46.05 | 46.05 | 46.05 | -1.56% | 400 |
| Sep 29, 2025 | 47.40 | 47.40 | 46.33 | 46.78 | 46.78 | 0.39% | 426 |
| Sep 26, 2025 | 46.70 | 47.34 | 46.40 | 46.60 | 46.60 | -2.82% | 1,563 |
| Sep 25, 2025 | 47.71 | 48.00 | 47.46 | 47.95 | 47.95 | 0.50% | 2,681 |
| Sep 24, 2025 | 48.00 | 49.00 | 47.39 | 47.71 | 47.71 | -0.93% | 3,189 |
| Sep 23, 2025 | 48.02 | 50.00 | 47.96 | 48.16 | 48.16 | -0.93% | 5,549 |