Marc Technocrats Limited (NSE:MARC)
India
· Delayed Price · Currency is INR 88.00
-3.85 (-4.19%)
At close: Apr 28, 2026
Marc Technocrats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.20 | 91.20 | 87.80 | 88.00 | 88.00 | -4.19% | 10,800 |
| Apr 27, 2026 | 93.00 | 93.00 | 90.00 | 91.85 | 91.85 | -1.13% | 26,400 |
| Apr 24, 2026 | 93.00 | 93.45 | 89.00 | 92.90 | 92.90 | 4.38% | 139,200 |
| Apr 23, 2026 | 82.00 | 89.25 | 81.00 | 89.00 | 89.00 | 4.71% | 99,600 |
| Apr 22, 2026 | 84.95 | 85.00 | 79.25 | 85.00 | 85.00 | 2.84% | 18,000 |
| Apr 21, 2026 | 82.30 | 82.70 | 77.10 | 82.65 | 82.65 | 4.89% | 85,200 |
| Apr 20, 2026 | 77.00 | 79.50 | 74.10 | 78.80 | 78.80 | 4.03% | 34,800 |
| Apr 17, 2026 | 75.00 | 75.75 | 72.65 | 75.75 | 75.75 | 4.99% | 28,800 |
| Apr 16, 2026 | 71.65 | 72.65 | 71.65 | 72.15 | 72.15 | 4.26% | 27,600 |
| Apr 15, 2026 | 68.90 | 69.20 | 68.90 | 69.20 | 69.20 | 4.93% | 8,400 |
| Apr 13, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.57% | 1,200 |
| Apr 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.05% | 1,200 |
| Apr 9, 2026 | 68.20 | 68.40 | 68.20 | 68.40 | 68.40 | -1.44% | 3,600 |
| Apr 8, 2026 | 65.25 | 70.10 | 65.25 | 69.40 | 69.40 | 10.69% | 61,200 |
| Apr 7, 2026 | 58.00 | 63.60 | 58.00 | 62.70 | 62.70 | -1.26% | 16,800 |
| Apr 6, 2026 | 62.00 | 66.00 | 62.00 | 63.50 | 63.50 | 2.42% | 19,200 |
| Apr 2, 2026 | 61.65 | 62.00 | 61.65 | 62.00 | 62.00 | 2.23% | 3,600 |
| Apr 1, 2026 | 60.35 | 61.15 | 60.15 | 60.65 | 60.65 | -0.74% | 6,000 |
| Mar 30, 2026 | 62.00 | 62.00 | 60.40 | 61.10 | 61.10 | -1.45% | 14,400 |
| Mar 27, 2026 | 64.20 | 64.20 | 60.10 | 62.00 | 62.00 | -4.02% | 27,600 |
| Mar 25, 2026 | 64.45 | 66.00 | 64.00 | 64.60 | 64.60 | 0.31% | 14,400 |
| Mar 24, 2026 | 64.05 | 64.95 | 64.00 | 64.40 | 64.40 | 0.94% | 34,800 |
| Mar 23, 2026 | 62.50 | 65.75 | 62.50 | 63.80 | 63.80 | -0.70% | 14,400 |
| Mar 20, 2026 | 64.50 | 64.50 | 64.25 | 64.25 | 64.25 | 0.47% | 2,400 |
| Mar 19, 2026 | 63.90 | 65.00 | 63.90 | 63.95 | 63.95 | -0.08% | 19,200 |
| Mar 18, 2026 | 64.50 | 66.00 | 63.55 | 64.00 | 64.00 | -1.08% | 19,200 |
| Mar 17, 2026 | 64.90 | 70.80 | 64.35 | 64.70 | 64.70 | 2.45% | 61,200 |
| Mar 16, 2026 | 63.05 | 64.50 | 63.05 | 63.15 | 63.15 | 0.16% | 19,200 |
| Mar 13, 2026 | 63.50 | 63.55 | 62.70 | 63.05 | 63.05 | -2.85% | 10,800 |
| Mar 12, 2026 | 63.00 | 64.90 | 63.00 | 64.90 | 64.90 | 2.20% | 3,600 |
| Mar 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.78% | 2,400 |
| Mar 10, 2026 | 65.40 | 65.40 | 61.65 | 64.65 | 64.65 | 2.86% | 51,600 |
| Mar 9, 2026 | 60.80 | 64.10 | 60.80 | 62.85 | 62.85 | -2.56% | 44,400 |
| Mar 6, 2026 | 64.00 | 64.50 | 62.50 | 64.50 | 64.50 | 4.12% | 9,600 |
| Mar 5, 2026 | 63.50 | 63.50 | 61.25 | 61.95 | 61.95 | -0.88% | 27,600 |
| Mar 4, 2026 | 60.90 | 62.50 | 59.00 | 62.50 | 62.50 | 2.71% | 34,800 |
| Mar 2, 2026 | 61.00 | 61.25 | 59.25 | 60.85 | 60.85 | -0.25% | 27,600 |
| Feb 27, 2026 | 59.80 | 61.00 | 59.10 | 61.00 | 61.00 | 2.01% | 9,600 |
| Feb 26, 2026 | 60.10 | 60.10 | 59.50 | 59.80 | 59.80 | -2.29% | 12,000 |
| Feb 24, 2026 | 61.00 | 61.50 | 60.75 | 61.20 | 61.20 | 0.82% | 9,600 |
| Feb 23, 2026 | 62.00 | 62.95 | 60.15 | 60.70 | 60.70 | -3.65% | 25,200 |
| Feb 20, 2026 | 60.10 | 63.00 | 60.10 | 63.00 | 63.00 | 0.80% | 7,200 |
| Feb 19, 2026 | 61.60 | 64.00 | 61.60 | 62.50 | 62.50 | 1.63% | 20,400 |
| Feb 18, 2026 | 61.55 | 64.00 | 61.50 | 61.50 | 61.50 | -3.00% | 9,600 |
| Feb 17, 2026 | 61.55 | 63.90 | 61.55 | 63.40 | 63.40 | -1.71% | 6,000 |
| Feb 16, 2026 | 63.85 | 66.75 | 63.60 | 64.50 | 64.50 | 0.55% | 9,600 |
| Feb 13, 2026 | 61.00 | 64.90 | 61.00 | 64.15 | 64.15 | -0.16% | 32,400 |
| Feb 12, 2026 | 68.00 | 72.00 | 63.20 | 64.25 | 64.25 | -7.15% | 69,600 |
| Feb 11, 2026 | 57.50 | 72.30 | 57.50 | 69.20 | 69.20 | 14.85% | 321,600 |
| Feb 10, 2026 | 53.50 | 61.00 | 53.50 | 60.25 | 60.25 | 12.83% | 244,800 |
| Feb 9, 2026 | 51.25 | 56.35 | 51.10 | 53.40 | 53.40 | 1.71% | 160,800 |
| Feb 6, 2026 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | -1.50% | 4,800 |
| Feb 5, 2026 | 54.90 | 55.00 | 53.00 | 53.30 | 53.30 | -1.93% | 26,400 |
| Feb 4, 2026 | 46.30 | 54.75 | 46.30 | 54.35 | 54.35 | 10.81% | 140,400 |
| Feb 3, 2026 | 48.00 | 51.55 | 48.00 | 49.05 | 49.05 | 4.25% | 42,000 |
| Feb 2, 2026 | 47.95 | 50.85 | 46.20 | 47.05 | 47.05 | -5.90% | 93,600 |
| Feb 1, 2026 | 50.35 | 50.35 | 50.00 | 50.00 | 50.00 | -4.67% | 4,800 |
| Jan 30, 2026 | 52.55 | 54.00 | 51.00 | 52.45 | 52.45 | -4.72% | 19,200 |
| Jan 29, 2026 | 48.50 | 56.00 | 47.80 | 55.05 | 55.05 | 12.69% | 258,000 |
| Jan 28, 2026 | 46.25 | 49.90 | 46.25 | 48.85 | 48.85 | 5.28% | 36,000 |
| Jan 27, 2026 | 47.00 | 48.00 | 44.10 | 46.40 | 46.40 | -5.50% | 90,000 |
| Jan 23, 2026 | 48.80 | 50.00 | 48.80 | 49.10 | 49.10 | 1.03% | 15,600 |
| Jan 22, 2026 | 51.00 | 51.00 | 48.25 | 48.60 | 48.60 | -3.95% | 24,000 |
| Jan 21, 2026 | 53.45 | 53.90 | 49.00 | 50.60 | 50.60 | -3.71% | 63,600 |
| Jan 20, 2026 | 50.50 | 54.60 | 50.50 | 52.55 | 52.55 | 5.73% | 226,800 |
| Jan 19, 2026 | 47.40 | 50.15 | 47.00 | 49.70 | 49.70 | 6.31% | 148,800 |
| Jan 16, 2026 | 43.30 | 48.50 | 43.00 | 46.75 | 46.75 | 8.97% | 132,000 |
| Jan 14, 2026 | 42.00 | 43.15 | 42.00 | 42.90 | 42.90 | 0.35% | 50,400 |
| Jan 13, 2026 | 43.50 | 43.50 | 41.50 | 42.75 | 42.75 | 2.76% | 168,000 |
| Jan 12, 2026 | 42.00 | 44.00 | 40.75 | 41.60 | 41.60 | 0.12% | 223,200 |
| Jan 9, 2026 | 42.50 | 45.60 | 41.00 | 41.55 | 41.55 | -2.92% | 219,600 |
| Jan 8, 2026 | 43.75 | 49.45 | 42.10 | 42.80 | 42.80 | -6.45% | 627,600 |
| Jan 7, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -4.98% | 67,200 |
| Jan 6, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -4.94% | 63,600 |
| Jan 5, 2026 | 51.10 | 53.25 | 50.65 | 50.65 | 50.65 | -4.97% | 122,400 |
| Jan 2, 2026 | 53.30 | 54.85 | 53.30 | 53.30 | 53.30 | -4.99% | 276,000 |
| Jan 1, 2026 | 54.85 | 60.50 | 54.85 | 56.10 | 56.10 | -2.77% | 988,800 |
| Dec 31, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -4.94% | 534,000 |
| Dec 30, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -4.93% | 457,200 |
| Dec 29, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -4.99% | 530,400 |
| Dec 26, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -4.95% | 441,600 |