Marco Cables & Conductors Limited (NSE:MARCO)
India
· Delayed Price · Currency is INR 40.00
0.00 (0.00%)
Apr 29, 2026, 1:26 PM IST
Marco Cables & Conductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | - | 3,000 |
| Apr 28, 2026 | 40.90 | 40.90 | 40.00 | 40.00 | 40.00 | -2.32% | 9,000 |
| Apr 27, 2026 | 39.70 | 40.95 | 38.60 | 40.95 | 40.95 | 3.15% | 16,500 |
| Apr 24, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.61% | 1,500 |
| Apr 23, 2026 | 40.90 | 40.95 | 39.20 | 40.35 | 40.35 | -1.59% | 6,000 |
| Apr 22, 2026 | 38.15 | 41.00 | 38.10 | 41.00 | 41.00 | -0.36% | 13,500 |
| Apr 21, 2026 | 41.00 | 41.30 | 39.00 | 41.15 | 41.15 | 2.62% | 16,500 |
| Apr 20, 2026 | 39.05 | 40.10 | 39.05 | 40.10 | 40.10 | 2.69% | 13,500 |
| Apr 17, 2026 | 40.10 | 40.10 | 39.00 | 39.05 | 39.05 | -2.74% | 6,000 |
| Apr 15, 2026 | 39.00 | 40.50 | 37.65 | 40.15 | 40.15 | 5.38% | 27,000 |
| Apr 13, 2026 | 37.85 | 38.10 | 37.70 | 38.10 | 38.10 | -0.52% | 7,500 |
| Apr 10, 2026 | 37.95 | 38.30 | 37.95 | 38.30 | 38.30 | 0.92% | 3,000 |
| Apr 9, 2026 | 36.95 | 38.00 | 35.50 | 37.95 | 37.95 | -0.39% | 15,000 |
| Apr 8, 2026 | 35.15 | 38.15 | 35.15 | 38.10 | 38.10 | 7.32% | 7,500 |
| Apr 7, 2026 | 36.20 | 36.75 | 35.05 | 35.50 | 35.50 | 2.60% | 31,500 |
| Apr 6, 2026 | 33.05 | 36.50 | 33.05 | 34.60 | 34.60 | 4.69% | 33,000 |
| Apr 2, 2026 | 34.25 | 34.25 | 30.15 | 33.05 | 33.05 | 1.69% | 7,500 |
| Apr 1, 2026 | 30.80 | 32.50 | 30.80 | 32.50 | 32.50 | 12.26% | 12,000 |
| Mar 30, 2026 | 29.40 | 29.40 | 26.60 | 28.95 | 28.95 | -1.03% | 19,500 |
| Mar 27, 2026 | 29.50 | 29.50 | 28.55 | 29.25 | 29.25 | -11.23% | 21,000 |
| Mar 25, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 1,500 |
| Mar 24, 2026 | 31.85 | 33.50 | 31.00 | 32.95 | 32.95 | 3.29% | 6,000 |
| Mar 23, 2026 | 33.40 | 33.95 | 29.60 | 31.90 | 31.90 | -6.45% | 12,000 |
| Mar 18, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 3,000 |
| Mar 17, 2026 | 38.75 | 38.75 | 34.10 | 34.10 | 34.10 | 1.79% | 13,500 |
| Mar 16, 2026 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 2.45% | 4,500 |
| Mar 13, 2026 | 31.10 | 35.15 | 28.15 | 32.70 | 32.70 | 0.62% | 22,500 |
| Mar 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -5.52% | 3,000 |
| Mar 11, 2026 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | -2.96% | 4,500 |
| Mar 10, 2026 | 33.45 | 35.50 | 31.50 | 35.45 | 35.45 | 7.42% | 10,500 |
| Mar 9, 2026 | 30.00 | 33.00 | 29.35 | 33.00 | 33.00 | - | 19,500 |
| Mar 6, 2026 | 33.00 | 33.50 | 32.00 | 33.00 | 33.00 | - | 19,500 |
| Mar 5, 2026 | 31.00 | 35.40 | 31.00 | 33.00 | 33.00 | 11.86% | 27,000 |
| Mar 4, 2026 | 29.10 | 29.50 | 28.40 | 29.50 | 29.50 | -4.84% | 9,000 |
| Mar 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.62% | 1,500 |
| Feb 27, 2026 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | - | 3,000 |
| Feb 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 3,000 |
| Feb 25, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,500 |
| Feb 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% | 6,000 |
| Feb 23, 2026 | 33.60 | 33.70 | 32.35 | 32.65 | 32.65 | -7.77% | 15,000 |
| Feb 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1,500 |
| Feb 19, 2026 | 33.00 | 35.40 | 33.00 | 35.40 | 35.40 | 7.11% | 13,500 |
| Feb 18, 2026 | 31.90 | 33.40 | 31.90 | 33.05 | 33.05 | 3.61% | 24,000 |
| Feb 17, 2026 | 29.50 | 31.90 | 29.50 | 31.90 | 31.90 | 8.87% | 13,500 |
| Feb 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 3,000 |
| Feb 13, 2026 | 29.55 | 29.55 | 29.10 | 29.30 | 29.30 | -3.93% | 3,000 |
| Feb 12, 2026 | 30.00 | 30.50 | 29.55 | 30.50 | 30.50 | 2.01% | 10,500 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.60 | 29.90 | 29.90 | -1.81% | 15,000 |
| Feb 10, 2026 | 28.80 | 30.45 | 28.80 | 30.45 | 30.45 | 1.33% | 6,000 |
| Feb 9, 2026 | 30.95 | 31.45 | 30.00 | 30.05 | 30.05 | 0.33% | 9,000 |
| Feb 5, 2026 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | 1.70% | 3,000 |
| Feb 4, 2026 | 28.65 | 29.50 | 27.10 | 29.45 | 29.45 | -2.32% | 10,500 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.00 | 30.15 | 30.15 | 5.05% | 6,000 |
| Feb 2, 2026 | 29.85 | 29.90 | 28.70 | 28.70 | 28.70 | -4.17% | 7,500 |
| Feb 1, 2026 | 28.85 | 30.50 | 28.85 | 29.95 | 29.95 | 9.71% | 16,500 |
| Jan 30, 2026 | 28.60 | 28.60 | 26.75 | 27.30 | 27.30 | -4.21% | 49,500 |
| Jan 29, 2026 | 30.05 | 31.00 | 28.00 | 28.50 | 28.50 | -5.47% | 39,000 |
| Jan 28, 2026 | 32.20 | 32.50 | 30.10 | 30.15 | 30.15 | -8.50% | 40,500 |
| Jan 27, 2026 | 33.75 | 33.75 | 31.00 | 32.95 | 32.95 | -1.93% | 13,500 |
| Jan 23, 2026 | 33.30 | 33.95 | 33.30 | 33.60 | 33.60 | 1.82% | 3,000 |
| Jan 22, 2026 | 32.00 | 33.40 | 31.35 | 33.00 | 33.00 | - | 7,500 |
| Jan 21, 2026 | 33.30 | 33.30 | 32.00 | 33.00 | 33.00 | -0.90% | 9,000 |
| Jan 20, 2026 | 35.00 | 35.00 | 33.30 | 33.30 | 33.30 | -4.86% | 6,000 |
| Jan 19, 2026 | 35.00 | 35.00 | 34.55 | 35.00 | 35.00 | - | 9,000 |
| Jan 16, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.91% | 10,500 |
| Jan 13, 2026 | 36.10 | 36.10 | 35.05 | 36.05 | 36.05 | - | 6,000 |
| Jan 12, 2026 | 36.80 | 37.25 | 36.00 | 36.05 | 36.05 | 0.70% | 10,500 |
| Jan 9, 2026 | 37.10 | 37.10 | 35.00 | 35.80 | 35.80 | -3.24% | 10,500 |
| Jan 8, 2026 | 37.00 | 37.90 | 37.00 | 37.00 | 37.00 | -0.54% | 6,000 |
| Jan 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 1,500 |
| Jan 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 6,000 |
| Jan 5, 2026 | 37.55 | 38.70 | 37.20 | 37.20 | 37.20 | -4.00% | 10,500 |
| Jan 2, 2026 | 38.00 | 38.75 | 38.00 | 38.75 | 38.75 | 1.97% | 4,500 |
| Dec 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 1,500 |
| Dec 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | 4,500 |
| Dec 29, 2025 | 39.00 | 39.85 | 38.55 | 39.20 | 39.20 | -2.00% | 15,000 |
| Dec 26, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | 3.36% | 9,000 |
| Dec 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -4.44% | 3,000 |
| Dec 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,500 |
| Dec 22, 2025 | 39.35 | 40.50 | 38.80 | 40.50 | 40.50 | 1.12% | 6,000 |
| Dec 18, 2025 | 39.90 | 40.95 | 39.20 | 40.05 | 40.05 | 0.38% | 6,000 |
| Dec 17, 2025 | 41.00 | 41.00 | 39.00 | 39.90 | 39.90 | -3.16% | 9,000 |
| Dec 16, 2025 | 41.40 | 41.95 | 40.00 | 41.20 | 41.20 | -0.24% | 9,000 |
| Dec 15, 2025 | 41.30 | 41.30 | 40.50 | 41.30 | 41.30 | - | 4,500 |
| Dec 12, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 6.44% | 1,500 |
| Dec 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 1,500 |
| Dec 10, 2025 | 39.00 | 40.45 | 39.00 | 40.00 | 40.00 | -1.72% | 7,500 |
| Dec 9, 2025 | 37.10 | 40.95 | 37.10 | 40.70 | 40.70 | 4.36% | 28,500 |
| Dec 8, 2025 | 38.05 | 39.00 | 37.80 | 39.00 | 39.00 | -1.89% | 7,500 |
| Dec 5, 2025 | 38.75 | 39.75 | 38.50 | 39.75 | 39.75 | - | 6,000 |
| Dec 4, 2025 | 39.70 | 40.50 | 38.75 | 39.75 | 39.75 | -2.09% | 10,500 |
| Dec 3, 2025 | 39.60 | 41.00 | 39.60 | 40.60 | 40.60 | -0.61% | 13,500 |
| Dec 2, 2025 | 41.00 | 41.00 | 40.25 | 40.85 | 40.85 | -0.97% | 10,500 |
| Dec 1, 2025 | 39.95 | 41.25 | 38.90 | 41.25 | 41.25 | 3.25% | 36,000 |
| Nov 27, 2025 | 38.60 | 40.00 | 38.40 | 39.95 | 39.95 | 2.44% | 31,500 |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.17% | 4,500 |
| Nov 25, 2025 | 38.40 | 39.30 | 38.30 | 38.55 | 38.55 | -1.91% | 13,500 |
| Nov 24, 2025 | 39.70 | 39.70 | 39.00 | 39.30 | 39.30 | -1.13% | 6,000 |
| Nov 21, 2025 | 38.95 | 39.75 | 38.50 | 39.75 | 39.75 | 2.19% | 7,500 |
| Nov 20, 2025 | 38.80 | 39.00 | 38.00 | 38.90 | 38.90 | - | 15,000 |