Maral Overseas Limited (BOM:521018)
India
· Delayed Price · Currency is INR 46.99
+0.09 (0.19%)
At close: Apr 29, 2026
Maral Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.90 | 49.45 | 45.56 | 46.99 | 46.99 | 0.19% | 707 |
| Apr 28, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.36% | 680 |
| Apr 27, 2026 | 45.95 | 46.40 | 44.50 | 46.27 | 46.27 | 1.69% | 1,796 |
| Apr 24, 2026 | 44.50 | 45.50 | 44.50 | 45.50 | 45.50 | 1.25% | 833 |
| Apr 23, 2026 | 42.70 | 45.66 | 42.70 | 44.94 | 44.94 | -1.56% | 2,704 |
| Apr 22, 2026 | 45.91 | 45.91 | 45.65 | 45.65 | 45.65 | -0.57% | 1,277 |
| Apr 21, 2026 | 44.00 | 48.84 | 44.00 | 45.91 | 45.91 | 2.02% | 350 |
| Apr 20, 2026 | 44.46 | 45.62 | 44.46 | 45.00 | 45.00 | 0.04% | 291 |
| Apr 17, 2026 | 43.00 | 45.20 | 43.00 | 44.98 | 44.98 | 2.95% | 631 |
| Apr 16, 2026 | 47.05 | 47.05 | 43.00 | 43.69 | 43.69 | -3.51% | 1,824 |
| Apr 15, 2026 | 44.90 | 46.00 | 44.00 | 45.28 | 45.28 | 5.30% | 451 |
| Apr 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -6.36% | 154 |
| Apr 10, 2026 | 45.49 | 46.00 | 45.49 | 45.92 | 45.92 | 7.21% | 100 |
| Apr 9, 2026 | 43.00 | 43.00 | 42.81 | 42.83 | 42.83 | -3.75% | 207 |
| Apr 8, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | 8.51% | 535 |
| Apr 7, 2026 | 40.99 | 41.30 | 38.60 | 41.01 | 41.01 | 0.05% | 414 |
| Apr 6, 2026 | 39.10 | 41.04 | 37.80 | 40.99 | 40.99 | 9.51% | 37 |
| Apr 2, 2026 | 38.52 | 39.14 | 36.96 | 37.43 | 37.43 | -0.16% | 42 |
| Apr 1, 2026 | 41.50 | 41.50 | 36.27 | 37.49 | 37.49 | 8.32% | 3,080 |
| Mar 30, 2026 | 36.10 | 46.00 | 34.50 | 34.61 | 34.61 | -10.17% | 2,159 |
| Mar 27, 2026 | 39.60 | 39.60 | 37.42 | 38.53 | 38.53 | -3.58% | 4,113 |
| Mar 25, 2026 | 40.00 | 41.77 | 39.16 | 39.96 | 39.96 | 4.88% | 231 |
| Mar 24, 2026 | 39.21 | 39.55 | 37.95 | 38.10 | 38.10 | -2.83% | 3,896 |
| Mar 23, 2026 | 40.01 | 40.01 | 37.00 | 39.21 | 39.21 | -1.97% | 1,926 |
| Mar 20, 2026 | 40.75 | 40.75 | 39.28 | 40.00 | 40.00 | -1.31% | 370 |
| Mar 19, 2026 | 40.20 | 40.99 | 39.75 | 40.53 | 40.53 | -1.63% | 458 |
| Mar 18, 2026 | 40.99 | 42.99 | 40.99 | 41.20 | 41.20 | 4.44% | 95 |
| Mar 17, 2026 | 38.23 | 40.20 | 38.23 | 39.45 | 39.45 | 1.00% | 1,906 |
| Mar 16, 2026 | 39.05 | 41.89 | 39.01 | 39.06 | 39.06 | -5.88% | 2,643 |
| Mar 13, 2026 | 41.92 | 43.55 | 39.28 | 41.50 | 41.50 | -0.48% | 144 |
| Mar 12, 2026 | 42.86 | 43.02 | 41.69 | 41.70 | 41.70 | 3.32% | 464 |
| Mar 10, 2026 | 41.00 | 41.00 | 40.00 | 40.36 | 40.36 | -1.54% | 34 |
| 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 |