Skip to main content
Marine Electricals (India) Limited (NSE:MARINE)
India flag India · Delayed Price · Currency is INR
232.63
-2.43 (-1.03%)
Apr 29, 2026, 3:30 PM IST

NSE:MARINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026239.00239.00231.40232.63232.63-1.03%430,257
Apr 28, 2026230.22238.80230.00235.06235.062.40%656,828
Apr 27, 2026227.00235.00226.61229.56229.562.16%477,490
Apr 24, 2026235.10236.94221.40224.71224.71-4.97%768,292
Apr 23, 2026217.00244.45215.00236.47236.478.77%2,973,410
Apr 22, 2026208.89221.40207.84217.40217.403.86%793,933
Apr 21, 2026206.90213.75206.90209.32209.321.16%358,324
Apr 20, 2026208.60212.00205.01206.91206.91-0.79%433,674
Apr 17, 2026209.97211.00206.10208.56208.560.72%506,611
Apr 16, 2026205.00211.75203.03207.07207.073.10%895,204
Apr 15, 2026200.00204.70197.03200.84200.844.60%819,587
Apr 13, 2026188.90196.00183.26192.01192.010.22%523,930
Apr 10, 2026194.90197.10190.10191.58191.580.36%337,108
Apr 9, 2026194.00194.90187.50190.90190.90-0.52%450,738
Apr 8, 2026189.00193.74185.16191.89191.897.05%553,785
Apr 7, 2026177.90186.00175.70179.25179.252.18%641,007
Apr 6, 2026172.30177.97167.46175.42175.421.81%460,106
Apr 2, 2026167.90175.00162.90172.30172.301.45%436,534
Apr 1, 2026157.90172.00156.00169.84169.8411.96%623,246
Mar 30, 2026160.03160.58150.86151.70151.70-6.01%529,509
Mar 27, 2026171.00171.00160.00161.40161.40-4.93%657,534
Mar 25, 2026167.41174.47167.41169.77169.772.52%584,141
Mar 24, 2026164.96172.00163.70165.59165.592.42%699,855
Mar 23, 2026166.24170.00161.00161.67161.67-5.31%362,699
Mar 20, 2026173.10178.48170.00170.73170.73-0.48%403,911
Mar 19, 2026173.30178.84170.50171.56171.56-4.11%244,937
Mar 18, 2026178.52182.42177.00178.91178.911.53%353,105
Mar 17, 2026174.46178.99173.50176.22176.221.01%228,441
Mar 16, 2026172.69176.68170.40174.46174.46-0.49%307,465
Mar 13, 2026181.00182.59174.50175.32175.32-3.91%323,857
Mar 12, 2026183.90186.44178.21182.45182.45-1.48%296,419
Mar 11, 2026188.10192.54184.01185.20185.20-1.45%231,737
Mar 10, 2026189.80192.00185.58187.93187.931.78%304,101
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