Skip to main content
Marico Limited (BOM:531642)
India flag India · Delayed Price · Currency is INR
781.10
-5.80 (-0.74%)
At close: Apr 28, 2026

Marico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026784.95793.95782.45786.90786.900.50%30,766
Apr 24, 2026785.50787.00769.35783.00783.000.52%87,080
Apr 23, 2026772.95780.00765.45778.95778.950.81%72,116
Apr 22, 2026766.95776.55758.80772.70772.701.36%88,361
Apr 21, 2026763.60764.70754.85762.35762.350.25%46,387
Apr 20, 2026758.00763.90754.15760.45760.450.45%27,182
Apr 17, 2026746.85761.00741.20757.05757.051.64%178,913
Apr 16, 2026752.70760.00740.55744.85744.85-1.38%247,334
Apr 15, 2026766.80766.80752.60755.25755.250.35%27,049
Apr 13, 2026747.55762.45745.00752.60752.60-1.37%90,766
Apr 10, 2026754.35763.75748.30763.05763.052.09%59,192
Apr 9, 2026749.15754.25743.55747.45747.45-32,537
Apr 8, 2026784.95784.95746.05747.45747.45-0.74%460,210
Apr 7, 2026752.00754.70738.00753.00753.000.45%53,240
Apr 6, 2026760.05770.95742.75749.65749.65-1.56%47,023
Apr 2, 2026741.60767.45728.55761.55761.552.46%73,708
Apr 1, 2026737.40754.20737.40743.25743.250.95%132,190
Mar 30, 2026724.90746.75724.90736.25736.25-0.94%52,376
Mar 27, 2026742.15752.35740.00743.25743.25-1.45%85,865
Mar 25, 2026740.80758.75740.80754.15754.151.97%194,210
Mar 24, 2026739.80745.00724.80739.60739.602.01%270,507
Mar 23, 2026735.00744.05723.30725.05725.05-2.55%72,238
Mar 20, 2026744.85749.05740.15744.05744.050.41%192,731
Mar 19, 2026748.50751.15734.40741.00741.00-2.00%29,059
Mar 18, 2026754.00757.55750.35756.15756.150.13%273,829
Mar 17, 2026747.05757.25743.50755.15755.150.69%10,316
Mar 16, 2026745.35753.00738.65749.95749.95-0.27%167,718
Mar 13, 2026752.00767.80750.00752.00752.00-0.68%43,693
Mar 12, 2026762.00765.95750.00757.15757.15-0.51%113,494
Mar 11, 2026787.45790.85759.00761.00761.00-3.66%28,772
Mar 10, 2026778.00795.00778.00789.95789.951.55%16,371
Mar 9, 2026785.10785.10771.25777.90777.90-0.92%17,568
Mar 6, 2026777.75790.30776.30785.15785.150.71%17,277
Mar 5, 2026773.10782.80769.80779.65779.650.98%19,143
Mar 4, 2026775.00782.25769.70772.05772.05-0.95%27,791
Mar 2, 2026772.40788.50769.45779.45779.45-1.11%15,386
Feb 27, 2026805.00806.05787.00788.20788.20-2.18%26,876
Feb 26, 2026806.30809.20798.90805.80805.80-0.02%9,327
Feb 25, 2026812.95812.95801.55806.00806.00-0.56%30,599
Feb 24, 2026801.50813.10801.15810.50810.501.14%42,141
Feb 23, 2026793.35804.30787.65801.40801.401.69%22,914
Feb 20, 2026778.80793.05775.60788.10788.101.21%526,499
Feb 19, 2026795.10799.80776.80778.70778.70-2.22%119,971
Feb 18, 2026770.65798.60770.65796.40796.402.85%236,527
Feb 17, 2026772.90776.50770.95774.30774.300.18%13,289
Feb 16, 2026760.25774.00759.30772.90772.901.74%16,099
Feb 13, 2026772.75772.75757.60759.65759.65-1.44%32,010
Feb 12, 2026778.45778.45768.35770.75770.750.06%17,085
Feb 11, 2026761.60772.00761.60770.30770.300.73%16,335
Feb 10, 2026761.35766.30749.65764.70764.701.29%31,558
Feb 9, 2026764.75764.75751.30754.95754.950.35%16,662
Feb 6, 2026745.65753.40741.00752.35752.350.55%16,181
Feb 5, 2026749.85749.85732.05748.25748.252.06%32,858
Feb 4, 2026730.05741.15724.65733.15733.150.07%162,881
Feb 3, 2026749.45749.45723.60732.65732.651.64%224,732
Feb 2, 2026741.95741.95708.65720.80720.800.12%37,265
Feb 1, 2026731.75734.25717.60719.95719.95-1.44%19,830
Jan 30, 2026727.95733.20719.15730.50730.500.04%341,762
Jan 29, 2026736.35736.35725.05730.20730.20-0.86%10,514
Jan 28, 2026746.80756.00721.10736.55736.55-1.25%554,892
Jan 27, 2026759.10759.10741.35745.90745.900.67%36,396
Jan 23, 2026754.85754.85739.00740.90740.90-1.41%18,577
Jan 22, 2026749.10756.85747.40751.50751.500.51%11,781
Jan 21, 2026750.65752.05740.55747.70747.70-0.72%52,276
Jan 20, 2026759.80761.50747.65753.10753.10-0.95%82,394
Jan 19, 2026756.25764.65752.55760.30760.300.08%5,775
Jan 16, 2026760.00764.05751.00759.70759.701.39%20,621
Jan 14, 2026754.50757.95747.55749.25749.25-0.91%25,519
Jan 13, 2026756.15760.35752.30756.10756.10-0.01%9,578
Jan 12, 2026752.15757.60748.70756.15756.150.33%321,833
Jan 9, 2026756.80764.80751.30753.70753.70-0.72%20,748
Jan 8, 2026774.70774.70756.70759.20759.20-1.82%20,911
Jan 7, 2026774.65778.80771.15773.25773.25-0.76%22,941
Jan 6, 2026779.35780.00767.05779.20779.201.24%25,841
Jan 5, 2026769.25775.55753.00769.65769.651.59%300,317
Jan 2, 2026762.75765.00751.10757.60757.60-0.39%26,669
Jan 1, 2026756.85762.60746.55760.55760.551.35%11,803
Dec 31, 2025741.00752.50739.25750.45750.451.57%8,298
Dec 30, 2025753.00753.30735.50738.85738.85-1.91%56,711
Dec 29, 2025744.25755.00743.25753.20753.201.37%43,087
Dec 26, 2025733.20746.30732.55743.00743.001.07%30,163
Dec 24, 2025738.10740.20731.15735.10735.10-0.33%15,157
Dec 23, 2025738.25739.70728.00737.55737.55-0.28%25,012
Dec 22, 2025743.55743.70737.65739.60739.60-0.18%8,250
Dec 19, 2025742.60743.20732.45740.95740.95-0.22%15,217
Dec 18, 2025737.80743.20734.10742.55742.550.65%13,693
Dec 17, 2025738.60741.20734.05737.75737.75-0.09%225,179
Dec 16, 2025740.95750.90736.40738.45738.450.11%51,328
Dec 15, 2025727.25738.55722.45737.65737.651.46%30,221
Dec 12, 2025725.05727.85718.65727.00727.000.31%271,581
Dec 11, 2025725.70730.15719.55724.75724.750.07%496,279
Dec 10, 2025730.30735.25721.45724.25724.25-0.82%8,131
Dec 9, 2025728.35733.80723.50730.25730.250.16%8,906
Dec 8, 2025747.70747.70727.00729.05729.05-1.02%16,115
Dec 5, 2025714.40738.00714.40736.55736.553.10%32,078
Dec 4, 2025710.50715.50707.70714.40714.400.55%7,562
Dec 3, 2025717.50718.20708.45710.50710.50-0.89%6,182
Dec 2, 2025720.05724.10712.90716.85716.85-0.30%20,038
Dec 1, 2025716.15721.35711.10719.00719.000.24%8,749
Nov 28, 2025725.05728.15715.55717.30717.30-1.39%22,709