Marico Limited (NSE:MARICO)
India
· Delayed Price · Currency is INR 736.65
+22.00 (3.08%)
At close: Dec 5, 2025
Marico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 716.00 | 737.80 | 713.05 | 736.65 | 736.65 | 3.08% | 2,651,174 |
| Dec 4, 2025 | 711.80 | 715.55 | 707.25 | 714.65 | 714.65 | 0.56% | 1,425,940 |
| Dec 3, 2025 | 717.90 | 719.65 | 708.50 | 710.65 | 710.65 | -0.93% | 1,403,587 |
| Dec 2, 2025 | 720.50 | 724.10 | 713.05 | 717.35 | 717.35 | -0.22% | 2,439,574 |
| Dec 1, 2025 | 717.70 | 721.35 | 711.05 | 718.95 | 718.95 | 0.22% | 2,277,267 |
| Nov 28, 2025 | 727.40 | 728.90 | 715.00 | 717.40 | 717.40 | -1.37% | 1,314,458 |
| Nov 27, 2025 | 736.40 | 738.50 | 720.55 | 727.40 | 727.40 | -0.91% | 1,934,840 |
| Nov 26, 2025 | 731.05 | 737.50 | 727.40 | 734.10 | 734.10 | 0.38% | 1,984,835 |
| Nov 25, 2025 | 735.00 | 736.15 | 728.00 | 731.35 | 731.35 | -0.63% | 968,184 |
| Nov 24, 2025 | 740.90 | 742.90 | 730.35 | 735.95 | 735.95 | -0.53% | 4,028,756 |
| Nov 21, 2025 | 733.35 | 743.00 | 733.00 | 739.90 | 739.90 | 0.51% | 1,754,099 |
| Nov 20, 2025 | 748.00 | 751.90 | 733.35 | 736.15 | 736.15 | -1.60% | 1,605,550 |
| Nov 19, 2025 | 753.90 | 756.40 | 745.85 | 748.15 | 748.15 | -1.10% | 2,500,810 |
| Nov 18, 2025 | 757.95 | 765.30 | 753.05 | 756.45 | 756.45 | -0.56% | 2,300,354 |
| Nov 17, 2025 | 753.50 | 764.65 | 750.20 | 760.70 | 760.70 | 2.98% | 3,726,013 |
| Nov 14, 2025 | 722.00 | 741.85 | 712.40 | 738.70 | 738.70 | 2.31% | 2,572,321 |
| Nov 13, 2025 | 720.95 | 727.15 | 718.00 | 722.00 | 722.00 | 0.15% | 698,548 |
| Nov 12, 2025 | 713.50 | 725.10 | 706.75 | 720.95 | 720.95 | 1.12% | 2,394,231 |
| Nov 11, 2025 | 718.45 | 718.45 | 709.70 | 713.00 | 713.00 | -0.87% | 2,399,280 |
| Nov 10, 2025 | 713.90 | 720.90 | 710.45 | 719.25 | 719.25 | 1.08% | 337,191 |
| Nov 7, 2025 | 716.00 | 716.00 | 705.80 | 711.60 | 711.60 | -0.22% | 453,081 |
| Nov 6, 2025 | 715.00 | 720.50 | 711.20 | 713.15 | 713.15 | -0.58% | 670,236 |
| Nov 4, 2025 | 718.00 | 720.80 | 715.35 | 717.30 | 717.30 | -0.68% | 605,166 |
| Nov 3, 2025 | 716.30 | 724.90 | 716.25 | 722.20 | 722.20 | 0.31% | 713,200 |
| Oct 31, 2025 | 721.50 | 728.65 | 718.65 | 719.95 | 719.95 | -0.21% | 1,185,320 |
| Oct 30, 2025 | 720.00 | 724.70 | 717.15 | 721.50 | 721.50 | -0.04% | 1,504,657 |
| Oct 29, 2025 | 720.10 | 724.40 | 718.85 | 721.80 | 721.80 | 0.24% | 1,943,057 |
| Oct 28, 2025 | 720.10 | 730.00 | 716.00 | 720.05 | 720.05 | -0.49% | 2,259,608 |
| Oct 27, 2025 | 725.95 | 728.60 | 717.00 | 723.60 | 723.60 | -0.31% | 1,032,827 |
| Oct 24, 2025 | 724.80 | 727.90 | 713.00 | 725.85 | 725.85 | 0.14% | 1,279,440 |
| Oct 23, 2025 | 722.00 | 736.50 | 720.20 | 724.80 | 724.80 | 0.38% | 1,679,459 |
| Oct 21, 2025 | 729.10 | 729.90 | 718.00 | 722.05 | 722.05 | -0.73% | 81,792 |
| Oct 20, 2025 | 735.10 | 742.00 | 726.30 | 727.35 | 727.35 | -1.06% | 1,394,719 |
| Oct 17, 2025 | 728.50 | 739.50 | 726.95 | 735.15 | 735.15 | 1.30% | 1,707,666 |
| Oct 16, 2025 | 710.00 | 726.95 | 708.40 | 725.70 | 725.70 | 2.18% | 1,205,842 |
| Oct 15, 2025 | 708.25 | 713.00 | 705.20 | 710.20 | 710.20 | 0.28% | 2,960,078 |
| Oct 14, 2025 | 713.35 | 717.45 | 707.00 | 708.20 | 708.20 | -0.72% | 632,893 |
| Oct 13, 2025 | 709.90 | 716.90 | 708.45 | 713.35 | 713.35 | -0.13% | 1,598,740 |
| Oct 10, 2025 | 717.50 | 719.55 | 712.50 | 714.30 | 714.30 | -0.22% | 1,412,130 |
| Oct 9, 2025 | 706.50 | 717.85 | 704.35 | 715.85 | 715.85 | 0.71% | 1,809,553 |
| Oct 8, 2025 | 710.00 | 713.95 | 707.00 | 710.80 | 710.80 | -0.58% | 1,546,833 |
| Oct 7, 2025 | 715.95 | 721.95 | 711.25 | 714.95 | 714.95 | -0.08% | 1,864,614 |
| Oct 6, 2025 | 715.00 | 716.75 | 703.95 | 715.55 | 715.55 | 0.65% | 1,988,455 |
| Oct 3, 2025 | 700.00 | 712.75 | 697.60 | 710.95 | 710.95 | 1.31% | 1,495,780 |
| Oct 1, 2025 | 697.00 | 704.60 | 691.30 | 701.75 | 701.75 | 0.62% | 2,015,531 |
| Sep 30, 2025 | 698.70 | 702.15 | 693.50 | 697.40 | 697.40 | -0.19% | 1,891,260 |
| Sep 29, 2025 | 695.10 | 703.00 | 690.30 | 698.70 | 698.70 | 0.05% | 2,398,826 |
| Sep 26, 2025 | 703.60 | 704.75 | 695.65 | 698.35 | 698.35 | -0.75% | 2,170,529 |
| Sep 25, 2025 | 710.40 | 711.35 | 702.10 | 703.60 | 703.60 | -0.56% | 1,751,179 |
| Sep 24, 2025 | 709.00 | 713.75 | 700.05 | 707.55 | 707.55 | 0.22% | 2,131,661 |
| Sep 23, 2025 | 720.40 | 721.50 | 704.50 | 706.00 | 706.00 | -1.51% | 1,832,965 |
| Sep 22, 2025 | 720.15 | 729.15 | 714.40 | 716.85 | 716.85 | -0.46% | 1,425,905 |
| Sep 19, 2025 | 721.00 | 723.90 | 716.00 | 720.15 | 720.15 | 0.06% | 3,589,676 |
| Sep 18, 2025 | 713.80 | 724.10 | 713.40 | 719.75 | 719.75 | 1.10% | 1,972,919 |
| Sep 17, 2025 | 730.00 | 730.00 | 709.95 | 711.90 | 711.90 | -1.66% | 5,946,154 |
| Sep 16, 2025 | 729.95 | 731.75 | 719.55 | 723.90 | 723.90 | -0.49% | 1,685,896 |
| Sep 15, 2025 | 734.05 | 735.95 | 724.05 | 727.50 | 727.50 | -0.96% | 2,023,144 |
| Sep 12, 2025 | 738.95 | 738.95 | 731.70 | 734.55 | 734.55 | 0.06% | 1,040,773 |
| Sep 11, 2025 | 736.45 | 738.90 | 729.90 | 734.10 | 734.10 | -0.06% | 1,297,516 |
| Sep 10, 2025 | 734.00 | 737.70 | 728.90 | 734.55 | 734.55 | 0.28% | 2,564,874 |
| Sep 9, 2025 | 731.20 | 734.85 | 724.45 | 732.50 | 732.50 | 0.26% | 1,455,793 |
| Sep 8, 2025 | 730.80 | 736.00 | 728.70 | 730.60 | 730.60 | -0.15% | 455,182 |
| Sep 5, 2025 | 740.00 | 740.45 | 726.00 | 731.70 | 731.70 | -0.93% | 1,035,892 |
| Sep 4, 2025 | 754.75 | 754.75 | 734.80 | 738.60 | 738.60 | 0.52% | 2,251,956 |
| Sep 3, 2025 | 742.00 | 742.95 | 732.05 | 734.75 | 734.75 | -0.96% | 1,252,252 |
| Sep 2, 2025 | 731.60 | 746.20 | 731.50 | 741.90 | 741.90 | 1.44% | 2,961,872 |
| Sep 1, 2025 | 726.40 | 732.90 | 725.45 | 731.40 | 731.40 | 0.76% | 1,044,767 |
| Aug 29, 2025 | 710.00 | 727.00 | 709.30 | 725.85 | 725.85 | 2.00% | 2,136,019 |
| Aug 28, 2025 | 726.00 | 726.00 | 708.70 | 711.60 | 711.60 | -0.86% | 1,888,463 |
| Aug 26, 2025 | 720.00 | 726.60 | 715.20 | 717.75 | 717.75 | -0.64% | 5,014,160 |
| Aug 25, 2025 | 732.75 | 734.30 | 720.40 | 722.40 | 722.40 | -1.14% | 1,747,160 |
| Aug 22, 2025 | 741.65 | 742.10 | 724.65 | 730.70 | 730.70 | -1.21% | 1,579,250 |
| Aug 21, 2025 | 759.00 | 759.00 | 737.45 | 739.65 | 739.65 | -1.62% | 3,103,085 |
| Aug 20, 2025 | 727.85 | 753.40 | 717.45 | 751.85 | 751.85 | 3.28% | 2,543,319 |
| Aug 19, 2025 | 720.55 | 730.00 | 712.05 | 727.95 | 727.95 | 1.05% | 955,973 |
| Aug 18, 2025 | 725.05 | 728.70 | 714.30 | 720.40 | 720.40 | 1.39% | 1,946,107 |
| Aug 14, 2025 | 710.20 | 713.20 | 704.90 | 710.55 | 710.55 | 0.05% | 1,469,217 |
| Aug 13, 2025 | 705.05 | 711.00 | 699.25 | 710.20 | 710.20 | 0.87% | 1,291,837 |
| Aug 12, 2025 | 707.70 | 712.50 | 702.85 | 704.10 | 704.10 | -0.41% | 867,153 |
| Aug 11, 2025 | 705.80 | 710.15 | 695.20 | 707.00 | 707.00 | 0.43% | 1,145,468 |
| Aug 8, 2025 | 718.95 | 719.25 | 702.70 | 703.95 | 703.95 | -2.03% | 1,321,300 |
| Aug 7, 2025 | 712.15 | 719.90 | 707.25 | 718.55 | 718.55 | 0.55% | 977,299 |
| Aug 6, 2025 | 720.00 | 724.10 | 709.30 | 714.65 | 714.65 | -0.20% | 2,396,780 |
| Aug 5, 2025 | 730.05 | 734.85 | 707.40 | 716.05 | 716.05 | -1.00% | 3,632,435 |
| Aug 4, 2025 | 712.95 | 733.90 | 707.10 | 723.30 | 723.30 | 1.70% | 4,451,592 |
| Aug 1, 2025 | 707.10 | 724.95 | 707.10 | 711.20 | 711.20 | 0.20% | 2,791,635 |
| Jul 31, 2025 | 700.00 | 714.35 | 699.00 | 709.80 | 702.80 | 0.96% | 2,682,787 |
| Jul 30, 2025 | 698.15 | 705.65 | 696.15 | 703.05 | 696.12 | 0.69% | 2,091,790 |
| Jul 29, 2025 | 696.00 | 701.30 | 691.50 | 698.20 | 691.31 | -0.03% | 2,285,806 |
| Jul 28, 2025 | 694.30 | 709.80 | 690.20 | 698.40 | 691.51 | 0.64% | 1,956,621 |
| Jul 25, 2025 | 705.65 | 707.05 | 691.50 | 693.95 | 687.11 | -1.83% | 937,078 |
| Jul 24, 2025 | 720.00 | 723.80 | 701.00 | 706.90 | 699.93 | -1.90% | 888,831 |
| Jul 23, 2025 | 718.90 | 722.10 | 711.70 | 720.60 | 713.49 | 0.59% | 1,226,308 |
| Jul 22, 2025 | 720.00 | 724.55 | 714.95 | 716.35 | 709.29 | -0.19% | 1,717,457 |
| Jul 21, 2025 | 720.20 | 726.50 | 712.80 | 717.70 | 710.62 | -0.35% | 2,355,411 |
| Jul 18, 2025 | 733.30 | 734.10 | 719.10 | 720.20 | 713.10 | -1.79% | 554,526 |
| Jul 17, 2025 | 732.90 | 738.40 | 731.95 | 733.30 | 726.07 | 0.23% | 1,114,793 |
| Jul 16, 2025 | 745.00 | 745.00 | 729.35 | 731.65 | 724.43 | -1.16% | 1,250,246 |
| Jul 15, 2025 | 727.90 | 742.20 | 726.25 | 740.20 | 732.90 | 1.68% | 1,267,255 |
| Jul 14, 2025 | 730.70 | 731.85 | 722.60 | 728.00 | 720.82 | 0.32% | 1,403,107 |