Skip to main content
Marico Limited (NSE:MARICO)
India flag India · Delayed Price · Currency is INR
785.25
+6.40 (0.82%)
At close: Mar 6, 2026

Marico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026779.80790.60776.50785.25785.250.82%2,431,135
Mar 5, 2026772.20782.95769.80778.85778.850.91%1,014,521
Mar 4, 2026782.10785.95768.90771.85771.85-0.94%1,179,796
Mar 2, 2026770.10789.20769.80779.15779.15-1.20%752,861
Feb 27, 2026805.75807.90786.75788.65788.65-2.12%2,505,181
Feb 26, 2026808.00809.85798.80805.75805.75-0.07%829,778
Feb 25, 2026810.35811.60801.75806.35806.35-0.49%1,360,182
Feb 24, 2026802.55813.50801.00810.35810.351.11%1,949,882
Feb 23, 2026795.00804.95787.20801.45801.451.68%1,445,444
Feb 20, 2026779.40793.60775.15788.20788.201.03%974,730
Feb 19, 2026795.95800.00776.10780.15780.15-1.99%1,689,988
Feb 18, 2026774.60798.00773.60795.95795.952.76%2,437,994
Feb 17, 2026773.70776.75770.85774.60774.600.23%684,887
Feb 16, 2026762.55774.00757.00772.85772.851.67%731,192
Feb 13, 2026769.00771.85757.85760.15760.15-1.36%966,405
Feb 12, 2026770.40773.15768.10770.65770.650.03%1,374,355
Feb 11, 2026765.60772.25762.70770.40770.400.73%1,100,783
Feb 10, 2026755.70766.20749.40764.85764.851.32%1,514,663
Feb 9, 2026758.00758.00751.10754.85754.850.28%1,609,570
Feb 6, 2026752.20753.35740.60752.75752.750.59%1,737,323
Feb 5, 2026738.00749.65731.50748.30748.302.03%2,400,386
Feb 4, 2026731.85741.35724.65733.40733.400.08%1,287,885
Feb 3, 2026735.00742.65722.85732.85732.851.45%2,982,558
Feb 2, 2026725.00726.35708.30722.40722.400.24%3,074,659
Feb 1, 2026733.30734.50716.80720.65720.65-1.25%574,440
Jan 30, 2026725.00735.00719.05729.80729.80-0.02%4,195,864
Jan 29, 2026734.00735.85725.10729.95729.95-0.91%1,159,830
Jan 28, 2026754.00756.00721.35736.65736.65-1.23%5,105,125
Jan 27, 2026752.70752.70741.05745.80745.800.65%2,681,953
Jan 23, 2026751.75754.00738.85740.95740.95-1.44%1,755,248
Jan 22, 2026750.00757.45747.00751.75751.750.51%2,527,936
Jan 21, 2026748.05752.70740.60747.95747.95-0.21%1,338,880
Jan 20, 2026762.00762.90746.75749.55749.55-1.45%1,100,332
Jan 19, 2026760.00765.05752.65760.60760.600.06%1,167,269
Jan 16, 2026758.15764.30749.80760.15760.151.38%2,731,620
Jan 14, 2026753.15758.40747.10749.80749.80-0.83%720,895
Jan 13, 2026756.90760.50751.70756.05756.05-0.02%1,397,021
Jan 12, 2026753.45757.60748.85756.20756.200.36%1,042,221
Jan 9, 2026758.80764.70751.80753.45753.45-0.71%1,127,242
Jan 8, 2026773.55773.55756.35758.80758.80-1.94%3,203,911
Jan 7, 2026776.00779.15771.50773.80773.80-0.67%2,185,434
Jan 6, 2026776.00780.00767.05779.05779.050.78%1,894,536
Jan 5, 2026768.00775.20752.50773.05773.052.02%2,638,604
Jan 2, 2026760.45765.25751.20757.75757.75-0.36%933,700
Jan 1, 2026755.00762.85746.00760.45760.451.31%710,787
Dec 31, 2025740.50752.70737.70750.60750.601.56%578,363
Dec 30, 2025753.40753.60736.35739.10739.10-1.86%3,422,069
Dec 29, 2025745.00755.00743.00753.10753.101.32%1,469,144
Dec 26, 2025735.05746.50732.70743.30743.301.16%996,756
Dec 24, 2025739.00740.25731.05734.75734.75-0.35%921,626
Dec 23, 2025739.70739.95727.70737.35737.35-0.26%1,215,107
Dec 22, 2025741.20743.45737.50739.25739.25-0.26%1,844,499
Dec 19, 2025743.45743.50732.60741.20741.20-0.17%1,082,044
Dec 18, 2025743.55743.55733.90742.45742.450.58%1,076,550
Dec 17, 2025738.00741.35734.10738.15738.15-0.09%877,616
Dec 16, 2025740.00750.60736.25738.80738.800.16%1,942,539
Dec 15, 2025729.60738.75722.00737.65737.651.46%1,525,769
Dec 12, 2025726.95728.00718.70727.05727.050.32%1,794,314
Dec 11, 2025724.75730.30719.10724.70724.70-0.01%1,627,878
Dec 10, 2025730.50735.55721.55724.75724.75-0.79%1,196,695
Dec 9, 2025725.00735.00722.40730.50730.500.16%1,120,548
Dec 8, 2025737.80739.50726.10729.30729.30-1.00%2,300,562
Dec 5, 2025716.00737.80713.05736.65736.653.08%2,651,174
Dec 4, 2025711.80715.55707.25714.65714.650.56%1,425,940
Dec 3, 2025717.90719.65708.50710.65710.65-0.93%1,403,587
Dec 2, 2025720.50724.10713.05717.35717.35-0.22%2,439,574
Dec 1, 2025717.70721.35711.05718.95718.950.22%2,277,267
Nov 28, 2025727.40728.90715.00717.40717.40-1.37%1,314,458
Nov 27, 2025736.40738.50720.55727.40727.40-0.91%1,934,840
Nov 26, 2025731.05737.50727.40734.10734.100.38%1,984,835
Nov 25, 2025735.00736.15728.00731.35731.35-0.63%968,184
Nov 24, 2025740.90742.90730.35735.95735.95-0.53%4,028,756
Nov 21, 2025733.35743.00733.00739.90739.900.51%1,754,099
Nov 20, 2025748.00751.90733.35736.15736.15-1.60%1,605,550
Nov 19, 2025753.90756.40745.85748.15748.15-1.10%2,500,810
Nov 18, 2025757.95765.30753.05756.45756.45-0.56%2,300,354
Nov 17, 2025753.50764.65750.20760.70760.702.98%3,726,013
Nov 14, 2025722.00741.85712.40738.70738.702.31%2,572,321
Nov 13, 2025720.95727.15718.00722.00722.000.15%698,548
Nov 12, 2025713.50725.10706.75720.95720.951.12%2,394,231
Nov 11, 2025718.45718.45709.70713.00713.00-0.87%2,399,280
Nov 10, 2025713.90720.90710.45719.25719.251.08%337,191
Nov 7, 2025716.00716.00705.80711.60711.60-0.22%453,081
Nov 6, 2025715.00720.50711.20713.15713.15-0.58%670,236
Nov 4, 2025718.00720.80715.35717.30717.30-0.68%605,166
Nov 3, 2025716.30724.90716.25722.20722.200.31%713,200
Oct 31, 2025721.50728.65718.65719.95719.95-0.21%1,185,320
Oct 30, 2025720.00724.70717.15721.50721.50-0.04%1,504,657
Oct 29, 2025720.10724.40718.85721.80721.800.24%1,943,057
Oct 28, 2025720.10730.00716.00720.05720.05-0.49%2,259,608
Oct 27, 2025725.95728.60717.00723.60723.60-0.31%1,032,827
Oct 24, 2025724.80727.90713.00725.85725.850.14%1,279,440
Oct 23, 2025722.00736.50720.20724.80724.800.38%1,679,459
Oct 21, 2025729.10729.90718.00722.05722.05-0.73%81,792
Oct 20, 2025735.10742.00726.30727.35727.35-1.06%1,394,719
Oct 17, 2025728.50739.50726.95735.15735.151.30%1,707,666
Oct 16, 2025710.00726.95708.40725.70725.702.18%1,205,842
Oct 15, 2025708.25713.00705.20710.20710.200.28%2,960,078
Oct 14, 2025713.35717.45707.00708.20708.20-0.72%632,893
Oct 13, 2025709.90716.90708.45713.35713.35-0.13%1,598,740