Skip to main content
Marine Electricals (India) Limited (NSE:MARINE)
India flag India · Delayed Price · Currency is INR
184.65
-7.10 (-3.70%)
At close: Mar 9, 2026

NSE:MARINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026189.75189.75182.20184.65184.65-3.70%238,978
Mar 6, 2026187.00198.00186.44191.75191.752.70%645,175
Mar 5, 2026179.79188.00179.41186.70186.703.84%368,213
Mar 4, 2026185.00186.94178.01179.79179.79-3.94%391,792
Mar 2, 2026179.25195.22179.25187.16187.16-2.55%378,971
Feb 27, 2026190.13195.38185.05192.05192.050.43%301,266
Feb 26, 2026186.20192.48186.20191.23191.232.91%184,347
Feb 25, 2026192.00192.00185.00185.83185.83-1.78%136,375
Feb 24, 2026190.81192.49186.15189.20189.20-0.84%253,213
Feb 23, 2026192.47194.80187.80190.81190.81-0.37%176,529
Feb 20, 2026192.00196.00190.32191.52191.521.42%352,994
Feb 19, 2026198.00198.00188.00188.84188.84-3.28%203,739
Feb 18, 2026197.90198.00191.51195.25195.252.12%392,784
Feb 17, 2026188.00194.90185.14191.20191.202.28%494,120
Feb 16, 2026182.45191.13179.44186.93186.932.31%370,128
Feb 13, 2026188.21191.28182.20182.71182.71-2.92%226,167
Feb 12, 2026190.05193.17186.30188.21188.21-3.28%324,228
Feb 11, 2026196.38197.90192.00194.60194.60-0.48%168,385
Feb 10, 2026198.00200.00195.01195.53195.53-1.53%170,928
Feb 9, 2026193.91202.02189.21198.57198.575.54%483,315
Feb 6, 2026190.91190.91183.71188.14188.14-1.45%151,984
Feb 5, 2026194.75195.74189.31190.91190.91-1.89%157,063
Feb 4, 2026194.24196.50191.42194.59194.590.18%298,628
Feb 3, 2026194.80197.20189.02194.24194.244.22%519,678
Feb 2, 2026185.00187.50177.20186.37186.371.29%439,529
Feb 1, 2026180.41188.44179.20183.99183.991.98%346,761
Jan 30, 2026175.00183.80175.00180.41180.412.20%384,145
Jan 29, 2026180.59182.69174.59176.53176.53-1.93%360,152
Jan 28, 2026183.00184.95177.01180.00180.00-1.25%462,390
Jan 27, 2026172.90185.00170.34182.28182.286.92%891,603
Jan 23, 2026183.09185.00169.79170.49170.49-6.42%457,811
Jan 22, 2026180.00184.00178.00182.18182.183.53%181,860
Jan 21, 2026176.14179.86172.91175.96175.96-0.10%287,999
Jan 20, 2026185.00187.54174.00176.14176.14-4.89%507,048
Jan 19, 2026191.67192.82185.00185.20185.20-3.38%320,191
Jan 16, 2026194.23194.23189.21191.67191.67-1.32%235,150
Jan 14, 2026194.00197.40192.00194.23194.23-0.84%182,447
Jan 13, 2026196.50201.00195.00195.87195.87-0.01%187,258
Jan 12, 2026203.30203.30191.21195.89195.89-3.64%435,697
Jan 9, 2026210.67212.93202.12203.30203.30-3.50%287,667
Jan 8, 2026214.00214.20210.00210.67210.67-1.65%241,715
Jan 7, 2026212.30216.00211.20214.21214.210.84%157,933
Jan 6, 2026217.66219.02211.02212.43212.43-2.40%199,360
Jan 5, 2026214.15223.79212.10217.66217.661.89%601,320
Jan 2, 2026214.00215.00211.48213.63213.630.93%120,850
Jan 1, 2026217.00217.00211.00211.67211.67-2.14%101,318
Dec 31, 2025211.95219.66211.06216.29216.292.03%354,659
Dec 30, 2025211.00214.56208.75211.98211.980.87%195,490
Dec 29, 2025217.30218.00208.01210.15210.15-2.82%211,126
Dec 26, 2025212.93218.94212.93216.24216.242.37%253,191
Dec 24, 2025213.35219.90210.80211.24211.24-0.97%217,216
Dec 23, 2025216.75220.00212.18213.31213.31-1.35%374,031
Dec 22, 2025203.00218.70203.00216.23216.236.57%590,436
Dec 19, 2025201.45203.93200.00202.89202.891.20%138,621
Dec 18, 2025203.00203.01198.50200.49200.49-1.21%162,147
Dec 17, 2025202.45203.95201.11202.95202.95-0.52%152,367
Dec 16, 2025202.20204.80200.85204.02204.02-0.09%169,974
Dec 15, 2025200.00205.49200.00204.21204.210.65%138,660
Dec 12, 2025207.00207.00200.00202.89202.89-0.27%234,838
Dec 11, 2025201.32205.55200.68203.44203.440.94%194,751
Dec 10, 2025208.00208.51200.98201.55201.55-1.88%227,895
Dec 9, 2025199.00206.25192.63205.41205.412.67%457,952
Dec 8, 2025207.12207.12198.00200.06200.06-3.41%306,661
Dec 5, 2025212.15212.70206.01207.12207.12-2.03%216,556
Dec 4, 2025215.08217.02211.00211.41211.41-1.71%306,356
Dec 3, 2025222.90223.58213.77215.08215.08-3.02%287,055
Dec 2, 2025232.00232.00220.00221.78221.78-4.55%527,277
Dec 1, 2025232.45240.90229.81232.35232.35-0.04%508,587
Nov 28, 2025228.50235.30227.20232.45232.451.20%363,084
Nov 27, 2025232.65234.95227.00229.70229.70-0.04%369,715
Nov 26, 2025229.80235.85227.40229.80229.800.28%290,799
Nov 25, 2025230.00232.65226.35229.15229.150.53%459,443
Nov 24, 2025240.15241.80223.35227.95227.95-5.08%451,228
Nov 21, 2025244.50247.30237.50240.15240.15-2.28%436,058
Nov 20, 2025252.90256.50245.00245.75245.75-2.71%359,959
Nov 19, 2025245.80254.00242.20252.60252.602.77%662,379
Nov 18, 2025246.90249.00244.15245.80245.80-0.63%290,105
Nov 17, 2025254.90254.90245.00247.35247.35-1.14%367,291
Nov 14, 2025247.05252.90243.95250.20250.201.56%601,167
Nov 13, 2025238.75256.90238.75246.35246.353.46%1,642,188
Nov 12, 2025235.30244.10233.40238.10238.100.38%546,596
Nov 11, 2025226.20238.00224.20237.20237.205.17%560,337
Nov 10, 2025230.30235.40224.75225.55225.55-3.01%328,490
Nov 7, 2025227.65237.80225.70232.55232.551.64%605,195
Nov 6, 2025247.00247.20225.90228.80228.80-6.88%895,722
Nov 4, 2025254.00258.00243.50245.70245.702.01%1,160,210
Nov 3, 2025252.00252.60240.00240.85240.85-3.91%496,522
Oct 31, 2025248.01257.00247.06250.65250.651.23%1,092,804
Oct 30, 2025233.20254.40232.20247.60247.606.56%1,408,451
Oct 29, 2025231.00238.50229.21232.36232.360.81%326,992
Oct 28, 2025232.80238.23225.05230.50230.50-0.65%927,614
Oct 27, 2025241.45241.79230.58232.01232.01-3.41%437,664
Oct 24, 2025246.60246.99232.25240.20240.202.23%974,026
Oct 23, 2025229.80238.75226.01234.97234.972.27%1,128,549
Oct 21, 2025227.80233.98227.80229.76229.762.13%252,457
Oct 20, 2025228.75228.76222.36224.97224.97-1.65%362,827
Oct 17, 2025216.90235.49216.02228.75228.755.46%1,783,626
Oct 16, 2025221.70222.60214.00216.90216.90-1.65%375,602
Oct 15, 2025209.80223.80207.52220.55220.558.06%1,346,966
Oct 14, 2025207.40208.70202.76204.10204.100.22%284,705