Skip to main content
Marico Limited (NSE:MARICO)
India flag India · Delayed Price · Currency is INR
786.15
+5.30 (0.68%)
Apr 29, 2026, 10:00 AM IST

Marico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026785.00790.00780.75782.95--0.51%498,930
Apr 27, 2026783.30794.00781.30787.00787.000.47%1,072,431
Apr 24, 2026783.90787.10769.40783.30783.300.56%2,522,454
Apr 23, 2026774.95780.10765.65778.90778.900.83%2,177,488
Apr 22, 2026764.00776.50758.45772.50772.501.31%1,529,460
Apr 21, 2026760.00764.95754.60762.50762.500.24%913,203
Apr 20, 2026757.30763.85753.90760.70760.700.45%1,301,721
Apr 17, 2026744.60760.95741.35757.30757.301.73%2,045,877
Apr 16, 2026753.50760.20740.40744.40744.40-1.48%1,973,962
Apr 15, 2026761.50764.50752.55755.55755.550.33%2,146,350
Apr 13, 2026743.65762.75743.65753.10753.10-1.33%2,117,159
Apr 10, 2026753.40764.00748.60763.25763.252.13%2,336,600
Apr 9, 2026750.00754.45742.95747.35747.35-0.01%1,822,429
Apr 8, 2026772.00772.00746.25747.45747.45-0.77%2,798,459
Apr 7, 2026745.85755.00738.85753.25753.250.36%1,819,912
Apr 6, 2026764.00770.35742.45750.55750.55-1.42%2,450,748
Apr 2, 2026742.10767.55728.95761.35761.352.26%2,858,545
Apr 1, 2026752.00754.30740.00744.50744.501.16%2,750,153
Mar 30, 2026739.00747.70731.80735.95735.95-0.88%3,461,259
Mar 27, 2026744.00752.75739.60742.45742.45-1.50%2,099,063
Mar 25, 2026747.90758.75743.10753.75753.751.98%1,755,316
Mar 24, 2026732.00745.40724.45739.10739.101.90%1,852,576
Mar 23, 2026734.80744.80723.55725.30725.30-2.55%1,774,602
Mar 20, 2026750.00750.00740.20744.30744.300.41%1,478,190
Mar 19, 2026746.10752.20734.00741.25741.25-1.95%1,305,425
Mar 18, 2026754.75759.45750.40756.00756.000.17%1,461,880
Mar 17, 2026750.10757.50742.80754.75754.750.62%1,054,603
Mar 16, 2026751.10752.95738.50750.10750.10-0.31%1,976,708
Mar 13, 2026754.00767.50750.35752.40752.40-0.63%2,232,192
Mar 12, 2026762.00764.30749.35757.15757.15-0.58%4,308,894
Mar 11, 2026790.00792.90759.30761.60761.60-3.58%1,027,261
Mar 10, 2026779.95792.75779.95789.90789.901.53%1,615,258
Mar 9, 2026783.05783.90770.80778.00778.00-0.92%1,743,703
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