NSE - Delayed Quote
INR
Marico Limited (MARICO.NS)
902.00
+8.75
(+0.98%)
At close: November 9 at 3:28:26 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
897.40
903.55
891.10
902.00
902.00
2,113,525
Nov 6, 2026
888.00
898.55
886.05
897.75
897.75
2,924,452
Nov 5, 2026
897.00
897.00
883.70
887.75
887.75
2,996,826
Nov 4, 2026
872.00
895.60
868.20
890.00
890.00
6,020,712
Nov 3, 2026
832.55
878.40
826.05
878.40
878.40
14,640,938
Nov 2, 2026
800.00
805.60
778.25
798.55
798.55
2,290,127
Oct 30, 2026
805.00
806.80
796.95
800.00
800.00
2,410,486
Oct 29, 2026
769.00
804.75
764.70
802.90
802.90
3,393,736
Oct 28, 2026
773.00
776.50
762.25
769.65
769.65
832,409
Oct 27, 2026
769.05
776.15
764.05
776.15
776.15
1,768,613
Oct 26, 2026
762.60
775.15
758.00
775.15
775.15
1,257,960
Oct 23, 2026
770.50
774.65
756.85
766.50
766.50
1,771,167
Oct 22, 2026
767.20
775.00
757.35
775.00
775.00
1,258,348
Oct 21, 2026
781.85
785.00
771.40
775.65
775.65
1,773,019
Oct 19, 2026
790.00
791.85
776.10
778.00
778.00
1,297,998
Oct 16, 2026
784.70
789.95
777.60
785.00
785.00
1,590,704
Oct 15, 2026
786.25
796.95
782.35
788.25
788.25
2,687,126
Oct 14, 2026
777.10
790.00
774.30
790.00
790.00
2,700,350
Oct 13, 2026
780.85
784.80
772.95
782.80
782.80
2,363,419
Oct 12, 2026
786.15
791.65
774.20
782.40
782.40
1,039,988
Oct 9, 2026
781.10
791.20
781.10
786.15
786.15
933,937
Oct 8, 2026
788.20
794.15
774.30
777.25
777.25
565,931
Oct 7, 2026
794.00
795.80
783.40
787.25
787.25
1,064,427
Oct 6, 2026
796.95
796.95
784.50
794.15
794.15
1,467,158
Oct 5, 2026
783.70
814.00
780.00
790.00
790.00
3,353,838
Oct 1, 2026
786.00
791.00
766.25
781.35
781.35
1,777,571
Sep 30, 2026
789.85
799.25
786.00
786.00
786.00
2,455,494
Sep 29, 2026
805.10
809.10
787.15
787.15
787.15
1,626,109
Sep 28, 2026
815.00
815.00
804.20
813.25
813.25
1,076,911
Sep 25, 2026
822.00
824.00
807.05
819.00
819.00
459,905
Sep 24, 2026
830.00
831.65
820.05
824.55
824.55
919,851
Sep 23, 2026
830.50
833.20
828.00
832.30
832.30
836,702
Sep 22, 2026
824.55
830.50
824.55
830.00
830.00
1,090,303
Sep 21, 2026
807.00
829.75
804.25
824.40
824.40
1,672,296
Sep 18, 2026
820.05
822.45
803.90
803.90
803.90
2,848,872
Sep 17, 2026
810.15
826.30
810.15
817.00
817.00
1,761,636
Sep 16, 2026
795.50
819.90
792.15
810.15
810.15
3,237,626
Sep 15, 2026
809.65
809.80
791.25
791.25
791.25
1,533,193
Sep 11, 2026
797.00
810.00
795.70
802.10
802.10
1,533,624
Sep 10, 2026
813.90
813.90
799.55
803.00
803.00
2,060,230
Sep 9, 2026
821.85
823.00
808.45
813.90
813.90
2,389,739
Sep 8, 2026
806.55
825.45
801.35
823.90
823.90
1,525,669
Sep 7, 2026
815.15
819.05
802.50
806.00
806.00
717,139
Sep 4, 2026
824.05
824.70
814.10
815.15
815.15
1,021,459
Sep 3, 2026
829.35
832.85
817.80
827.40
827.40
1,702,965
Sep 2, 2026
830.00
834.85
826.50
829.35
829.35
1,477,115
Sep 1, 2026
823.15
840.05
823.15
838.10
838.10
3,684,805
Aug 31, 2026
830.00
840.00
820.00
820.00
820.00
3,971,812
Aug 28, 2026
832.10
840.70
826.45
829.65
829.65
2,455,289
Aug 27, 2026
833.10
837.75
825.80
833.50
833.50
2,081,594
Aug 26, 2026
846.15
849.00
829.45
833.00
833.00
1,411,009
Aug 25, 2026
845.10
848.00
838.20
847.50
847.50
507,512
Aug 24, 2026
846.25
850.00
842.40
846.10
846.10
836,419
Aug 21, 2026
862.15
862.15
844.15
849.25
849.25
815,655
Aug 20, 2026
859.00
861.00
849.80
858.35
858.35
970,867
Aug 19, 2026
842.00
854.60
840.35
850.00
850.00
1,366,779
Aug 18, 2026
851.20
855.60
841.55
841.55
841.55
537,548
Aug 17, 2026
865.20
867.35
852.05
852.05
852.05
970,523
Aug 14, 2026
864.45
867.05
857.65
865.20
865.20
1,050,654
Aug 13, 2026
855.00
864.45
852.10
864.45
864.45
1,410,198
Aug 12, 2026
855.00
857.05
839.05
855.00
855.00
1,770,553
Aug 11, 2026
861.00
861.00
853.35
855.00
855.00
977,482
Aug 10, 2026
862.40
863.50
852.35
863.50
863.50
1,304,962
Aug 7, 2026
860.95
863.95
852.40
862.00
862.00
1,151,946
Aug 6, 2026
851.00
864.90
848.00
860.00
860.00
1,939,903
Aug 5, 2026
878.60
879.00
846.85
852.00
852.00
3,931,248
Aug 4, 2026
880.95
881.00
852.15
875.00
875.00
2,333,652
Aug 3, 2026
870.00
881.35
865.30
880.95
880.95
2,383,722
Jul 31, 2026
888.00
889.00
868.00
870.65
870.65
2,540,351
Jul 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
874.30
889.10
872.40
885.35
885.35
1,881,026
Jul 29, 2026
884.90
884.90
871.50
878.70
874.70
2,912,454
Jul 28, 2026
858.65
886.30
857.25
883.25
879.23
2,384,426
Jul 27, 2026
862.00
864.60
852.00
858.65
854.74
1,006,199
Jul 24, 2026
851.80
858.00
841.50
855.60
851.71
1,968,480
Jul 23, 2026
862.65
868.00
849.95
853.20
849.32
2,149,352
Jul 22, 2026
850.10
866.00
843.75
862.65
858.72
1,248,595
Jul 21, 2026
856.00
858.00
845.00
853.55
849.66
1,219,710
Jul 20, 2026
839.50
857.10
837.20
855.30
851.41
1,575,899
Jul 17, 2026
840.00
852.95
829.90
844.00
840.16
2,039,711
Jul 16, 2026
844.45
849.45
837.40
839.35
835.53
1,149,031
Jul 15, 2026
850.00
851.65
841.10
844.45
840.61
1,449,908
Jul 14, 2026
842.55
850.95
841.45
848.25
844.39
1,441,052
Jul 13, 2026
850.00
853.10
841.75
846.75
842.90
1,169,864
Jul 10, 2026
863.90
863.90
847.30
852.50
848.62
1,338,643
Jul 9, 2026
845.05
862.30
841.45
860.05
856.13
2,532,027
Jul 8, 2026
849.30
851.50
836.00
840.10
836.28
2,190,111
Jul 7, 2026
838.20
850.40
837.60
847.65
843.79
2,221,794
Jul 6, 2026
839.00
846.30
835.00
838.10
834.28
1,488,875
Jul 3, 2026
873.00
873.00
835.10
838.55
834.73
5,349,026
Jul 2, 2026
851.65
858.70
843.80
856.00
852.10
1,249,381
Jul 1, 2026
836.25
854.45
836.25
851.00
847.13
1,497,295
Jun 30, 2026
840.00
841.70
828.80
836.25
832.44
3,911,248
Jun 29, 2026
824.60
844.65
824.60
839.95
836.13
7,194,690
Jun 25, 2026
819.50
832.90
818.25
825.80
822.04
1,885,494
Jun 24, 2026
824.55
827.65
810.45
819.45
815.72
1,685,066
Jun 23, 2026
816.70
826.30
807.00
821.05
817.31
1,528,859
Jun 22, 2026
821.05
821.05
808.80
812.45
808.75
2,006,370
Jun 19, 2026
820.40
825.45
805.40
817.05
813.33
2,005,978
Jun 18, 2026
813.00
831.00
808.45
820.75
817.01
3,484,629
Jun 17, 2026
811.00
811.00
796.00
805.00
801.34
1,937,674
Jun 16, 2026
810.00
818.40
806.50
808.45
804.77
1,563,410
Jun 15, 2026
827.00
827.35
807.60
809.65
805.96
1,944,901
Jun 12, 2026
815.15
821.85
808.50
819.05
815.32
1,184,514
Jun 11, 2026
819.90
823.25
807.50
810.80
807.11
2,187,472
Jun 10, 2026
814.35
832.95
809.15
819.90
816.17
2,365,760
Jun 9, 2026
809.55
814.70
804.65
813.20
809.50
1,004,237
Jun 8, 2026
803.10
813.45
800.25
809.00
805.32
1,585,444
Jun 5, 2026
823.95
823.95
807.10
810.65
806.96
1,801,418
Jun 4, 2026
811.25
826.55
805.45
816.85
813.13
1,908,015
Jun 3, 2026
806.85
814.85
801.55
811.25
807.56
1,106,240
Jun 2, 2026
794.90
812.45
794.85
810.95
807.26
1,433,084
Jun 1, 2026
812.00
821.50
802.75
805.70
802.03
1,236,356
May 29, 2026
841.65
841.65
817.10
821.70
817.96
7,257,304
May 27, 2026
832.00
845.00
829.75
833.80
830.00
986,465
May 26, 2026
822.50
835.00
820.65
830.00
826.22
2,110,705
May 25, 2026
832.00
834.00
812.00
823.35
819.60
1,118,732
May 22, 2026
831.90
837.95
823.00
824.45
820.70
998,448
May 21, 2026
843.85
845.85
829.85
831.85
828.06
1,305,803
May 20, 2026
828.20
840.00
822.00
838.45
834.63
1,973,862
May 19, 2026
830.00
841.75
828.50
831.45
827.67
1,431,476
May 18, 2026
841.15
844.80
830.45
833.75
829.95
1,500,121
May 15, 2026
841.05
847.75
834.10
841.15
837.32
1,462,080
May 14, 2026
834.40
845.65
833.55
835.00
831.20
1,099,619
May 13, 2026
828.05
837.20
825.20
833.40
829.61
1,690,380
May 12, 2026
842.00
846.00
827.35
830.00
826.22
1,998,649
May 11, 2026
829.75
848.80
824.80
842.55
838.71
2,709,714
May 8, 2026
832.15
836.50
825.10
831.30
827.52
1,489,246
May 7, 2026
818.85
833.95
812.85
832.15
828.36
1,949,437
May 6, 2026
826.20
843.15
811.75
814.80
811.09
5,329,489
May 5, 2026
789.05
810.50
760.60
807.20
803.53
5,184,757
May 4, 2026
781.00
786.75
774.90
784.55
780.98
869,429
Apr 30, 2026
778.10
779.50
765.65
775.00
771.47
1,716,176
Apr 29, 2026
781.80
791.20
775.90
779.30
775.75
861,651
Apr 28, 2026
785.00
790.00
775.75
780.85
777.30
669,237
Apr 27, 2026
783.30
794.00
781.30
787.00
783.42
1,072,431
Apr 24, 2026
783.90
787.10
769.40
783.30
779.73
2,522,454
Apr 23, 2026
774.95
780.10
765.65
778.90
775.35
2,177,488
Apr 22, 2026
764.00
776.50
758.45
772.50
768.98
1,529,460
Apr 21, 2026
760.00
764.95
754.60
762.50
759.03
913,203
Apr 20, 2026
757.30
763.85
753.90
760.70
757.24
1,301,721
Apr 17, 2026
744.60
760.95
741.35
757.30
753.85
2,045,877
Apr 16, 2026
753.50
760.20
740.40
744.40
741.01
1,973,962
Apr 15, 2026
761.50
764.50
752.55
755.55
752.11
2,146,350
Apr 13, 2026
743.65
762.75
743.65
753.10
749.67
2,117,159
Apr 10, 2026
753.40
764.00
748.60
763.25
759.78
2,336,600
Apr 9, 2026
750.00
754.45
742.95
747.35
743.95
1,822,429
Apr 8, 2026
772.00
772.00
746.25
747.45
744.05
2,798,459
Apr 7, 2026
745.85
755.00
738.85
753.25
749.82
1,819,912
Apr 6, 2026
764.00
770.35
742.45
750.55
747.13
2,450,748
Apr 2, 2026
742.10
767.55
728.95
761.35
757.88
2,858,545
Apr 1, 2026
752.00
754.30
740.00
744.50
741.11
2,750,153
Mar 30, 2026
739.00
747.70
731.80
735.95
732.60
3,461,259
Mar 27, 2026
744.00
752.75
739.60
742.45
739.07
2,099,063
Mar 25, 2026
747.90
758.75
743.10
753.75
750.32
1,755,316
Mar 24, 2026
732.00
745.40
724.45
739.10
735.74
1,852,576
Mar 23, 2026
734.80
744.80
723.55
725.30
722.00
1,774,602
Mar 20, 2026
750.00
750.00
740.20
744.30
740.91
1,478,190
Mar 19, 2026
746.10
752.20
734.00
741.25
737.88
1,305,425
Mar 18, 2026
754.75
759.45
750.40
756.00
752.56
1,461,880
Mar 17, 2026
750.10
757.50
742.80
754.75
751.31
1,054,603
Mar 16, 2026
751.10
752.95
738.50
750.10
746.69
1,976,708
Mar 13, 2026
754.00
767.50
750.35
752.40
748.97
2,232,192
Mar 12, 2026
762.00
764.30
749.35
757.15
753.70
4,308,894
Mar 11, 2026
790.00
792.90
759.30
761.60
758.13
1,027,261
Mar 10, 2026
779.95
792.75
779.95
789.90
786.30
1,615,258
Mar 9, 2026
783.05
783.90
770.80
778.00
774.46
1,743,703
Mar 6, 2026
779.80
790.60
776.50
785.25
781.68
2,431,135
Mar 5, 2026
772.20
782.95
769.80
778.85
775.30
1,014,521
Mar 4, 2026
782.10
785.95
768.90
771.85
768.34
1,179,796
Mar 2, 2026
770.10
789.20
769.80
779.15
775.60
752,861
Feb 27, 2026
805.75
807.90
786.75
788.65
785.06
2,505,181
Feb 26, 2026
808.00
809.85
798.80
805.75
802.08
829,778
Feb 25, 2026
810.35
811.60
801.75
806.35
802.68
1,360,182
Feb 24, 2026
802.55
813.50
801.00
810.35
806.66
1,949,882
Feb 23, 2026
795.00
804.95
787.20
801.45
797.80
1,445,444
Feb 20, 2026
779.40
793.60
775.15
788.20
784.61
974,730
Feb 19, 2026
795.95
800.00
776.10
780.15
776.60
1,689,988
Feb 18, 2026
774.60
798.00
773.60
795.95
792.33
2,437,994
Feb 17, 2026
773.70
776.75
770.85
774.60
771.07
684,887
Feb 16, 2026
762.55
774.00
757.00
772.85
769.33
731,192
Feb 13, 2026
769.00
771.85
757.85
760.15
756.69
966,405
Feb 12, 2026
770.40
773.15
768.10
770.65
767.14
1,374,355
Feb 11, 2026
765.60
772.25
762.70
770.40
766.89
1,100,783
Feb 10, 2026
755.70
766.20
749.40
764.85
761.37
1,514,663
Feb 9, 2026
758.00
758.00
751.10
754.85
751.41
1,609,570
Feb 6, 2026
752.20
753.35
740.60
752.75
749.32
1,737,323
Feb 5, 2026
738.00
749.65
731.50
748.30
744.89
2,400,386
Feb 4, 2026
731.85
741.35
724.65
733.40
730.06
1,287,885
Feb 3, 2026
735.00
742.65
722.85
732.85
729.51
2,982,558
Feb 2, 2026
725.00
726.35
708.30
722.40
719.11
3,074,659
Jan 30, 2026
725.00
735.00
719.05
729.80
726.48
4,195,864
Jan 29, 2026
734.00
735.85
725.10
729.95
726.63
1,159,830
Jan 28, 2026
754.00
756.00
721.35
736.65
733.30
5,105,125
Jan 27, 2026
752.70
752.70
741.05
745.80
742.40
2,681,953
Jan 23, 2026
751.75
754.00
738.85
740.95
737.58
1,755,248
Jan 22, 2026
750.00
757.45
747.00
751.75
748.33
2,527,936
Jan 21, 2026
748.05
752.70
740.60
747.95
744.55
1,338,880
Jan 20, 2026
762.00
762.90
746.75
749.55
746.14
1,100,332
Jan 19, 2026
760.00
765.05
752.65
760.60
757.14
1,167,269
Jan 16, 2026
758.15
764.30
749.80
760.15
756.69
2,731,620
Jan 15, 2026
749.80
749.80
749.80
749.80
746.39
-
Jan 14, 2026
753.15
758.40
747.10
749.80
746.39
720,895
Jan 13, 2026
756.90
760.50
751.70
756.05
752.61
1,397,021
Jan 12, 2026
753.45
757.60
748.85
756.20
752.76
1,042,221
Jan 9, 2026
758.80
764.70
751.80
753.45
750.02
1,127,242
Jan 8, 2026
773.55
773.55
756.35
758.80
755.35
3,203,911
Jan 7, 2026
776.00
779.15
771.50
773.80
770.28
2,185,434
Jan 6, 2026
776.00
780.00
767.05
779.05
775.50
1,894,536
Jan 5, 2026
768.00
775.20
752.50
773.05
769.53
2,638,604
Jan 2, 2026
760.45
765.25
751.20
757.75
754.30
933,700
Jan 1, 2026
755.00
762.85
746.00
760.45
756.99
710,787
Dec 31, 2025
740.50
752.70
737.70
750.60
747.18
578,363
Dec 30, 2025
753.40
753.60
736.35
739.10
735.74
3,422,069
Dec 29, 2025
745.00
755.00
743.00
753.10
749.67
1,469,144
Dec 26, 2025
735.05
746.50
732.70
743.30
739.92
996,756
Dec 24, 2025
739.00
740.25
731.05
734.75
731.41
921,626
Dec 23, 2025
739.70
739.95
727.70
737.35
733.99
1,215,107
Dec 22, 2025
741.20
743.45
737.50
739.25
735.88
1,844,499
Dec 19, 2025
743.45
743.50
732.60
741.20
737.83
1,082,044
Dec 18, 2025
743.55
743.55
733.90
742.45
739.07
1,076,550
Dec 17, 2025
738.00
741.35
734.10
738.15
734.79
877,616
Dec 16, 2025
740.00
750.60
736.25
738.80
735.44
1,942,539
Dec 15, 2025
729.60
738.75
722.00
737.65
734.29
1,525,769
Dec 12, 2025
726.95
728.00
718.70
727.05
723.74
1,794,314
Dec 11, 2025
724.75
730.30
719.10
724.70
721.40
1,627,878
Dec 10, 2025
730.50
735.55
721.55
724.75
721.45
1,196,695
Dec 9, 2025
725.00
735.00
722.40
730.50
727.17
1,120,548
Dec 8, 2025
737.80
739.50
726.10
729.30
725.98
2,300,562
Dec 5, 2025
716.00
737.80
713.05
736.65
733.30
2,651,174
Dec 4, 2025
711.80
715.55
707.25
714.65
711.40
1,425,940
Dec 3, 2025
717.90
719.65
708.50
710.65
707.42
1,403,587
Dec 2, 2025
720.50
724.10
713.05
717.35
714.08
2,439,574
Dec 1, 2025
717.70
721.35
711.05
718.95
715.68
2,277,267
Nov 28, 2025
727.40
728.90
715.00
717.40
714.13
1,314,458
Nov 27, 2025
736.40
738.50
720.55
727.40
724.09
1,934,840
Nov 26, 2025
731.05
737.50
727.40
734.10
730.76
1,984,835
Nov 25, 2025
735.00
736.15
728.00
731.35
728.02
968,184
Nov 24, 2025
740.90
742.90
730.35
735.95
732.60
4,028,756
Nov 21, 2025
733.35
743.00
733.00
739.90
736.53
1,754,099
Nov 20, 2025
748.00
751.90
733.35
736.15
732.80
1,605,550
Nov 19, 2025
753.90
756.40
745.85
748.15
744.74
2,500,810
Nov 18, 2025
757.95
765.30
753.05
756.45
753.01
2,300,354
Nov 17, 2025
753.50
764.65
750.20
760.70
757.24
3,726,013
Nov 14, 2025
722.00
741.85
712.40
738.70
735.34
2,572,321
Nov 13, 2025
720.95
727.15
718.00
722.00
718.71
698,548
Nov 12, 2025
713.50
725.10
706.75
720.95
717.67
2,394,231
Nov 11, 2025
718.45
718.45
709.70
713.00
709.75
2,399,280
Nov 10, 2025
713.90
720.90
710.45
719.25
715.98
337,191
