NSE - Delayed Quote
INR
Marine Electricals (India) Limited (MARINE.NS)
405.75
+6.10
(+1.53%)
At close: 3:29:55 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 2, 2026
401.10
408.00
387.00
405.75
405.75
760,107
Oct 30, 2026
421.00
424.15
397.60
399.65
399.65
808,373
Oct 29, 2026
420.00
428.00
410.00
420.80
420.80
537,722
Oct 28, 2026
430.00
435.95
414.10
417.30
417.30
939,360
Oct 27, 2026
390.00
430.10
386.25
425.25
425.25
2,032,131
Oct 26, 2026
394.40
400.00
384.15
388.10
388.10
725,721
Oct 23, 2026
413.00
413.35
385.10
394.45
394.45
1,968,257
Oct 22, 2026
414.05
431.65
411.10
415.40
415.40
780,149
Oct 21, 2026
435.20
443.00
405.75
420.05
420.05
899,224
Oct 19, 2026
429.00
437.65
423.55
432.30
432.30
682,811
Oct 16, 2026
440.00
450.60
427.15
429.00
429.00
810,828
Oct 15, 2026
470.20
473.00
433.25
440.65
440.65
1,847,475
Oct 14, 2026
477.00
477.55
465.00
470.20
470.20
656,703
Oct 13, 2026
468.90
477.30
455.15
474.55
474.55
845,738
Oct 12, 2026
461.35
473.00
455.90
464.65
464.65
876,589
Oct 9, 2026
455.05
463.00
451.00
455.65
455.65
806,212
Oct 8, 2026
473.90
473.90
446.00
452.60
452.60
1,804,249
Oct 7, 2026
476.70
490.85
471.10
476.40
476.40
1,413,767
Oct 6, 2026
473.85
490.00
461.40
478.85
478.85
2,220,066
Oct 5, 2026
441.00
474.90
441.00
469.15
469.15
5,426,250
Oct 1, 2026
425.00
439.50
419.30
436.55
436.55
1,481,138
Sep 30, 2026
440.40
446.05
416.65
429.55
429.55
1,225,757
Sep 29, 2026
429.30
444.50
423.00
438.25
438.25
1,949,017
Sep 28, 2026
413.75
434.90
406.25
428.20
428.20
2,468,681
Sep 25, 2026
404.55
418.75
396.00
413.75
413.75
1,423,212
Sep 24, 2026
415.00
421.10
396.00
401.50
401.50
2,132,733
Sep 23, 2026
404.00
446.90
382.55
425.80
425.80
19,063,839
Sep 22, 2026
422.00
423.80
404.00
411.45
411.45
1,021,060
Sep 21, 2026
380.00
421.00
376.15
415.80
415.80
1,825,343
Sep 18, 2026
373.15
382.00
372.95
379.20
379.20
395,698
Sep 17, 2026
372.90
384.35
370.55
373.15
373.15
435,723
Sep 16, 2026
383.00
383.00
352.65
373.30
373.30
1,225,207
Sep 15, 2026
422.00
426.55
373.30
376.75
376.75
1,230,221
Sep 11, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
413.00
425.65
390.00
419.15
419.15
774,758
Sep 10, 2026
422.50
427.65
403.00
408.85
408.55
475,404
Sep 9, 2026
416.80
431.70
416.80
421.05
420.74
483,131
Sep 8, 2026
415.50
432.30
413.80
416.45
416.14
520,027
Sep 7, 2026
431.45
435.95
415.00
419.95
419.64
522,124
Sep 4, 2026
432.00
442.95
426.70
432.15
431.83
826,123
Sep 3, 2026
436.00
450.00
425.10
430.40
430.08
956,446
Sep 2, 2026
430.60
436.00
423.15
431.50
431.18
956,684
Sep 1, 2026
403.00
435.00
400.00
432.60
432.28
3,913,786
Aug 31, 2026
406.50
406.50
380.15
400.85
400.56
1,844,097
Aug 28, 2026
376.25
412.15
376.25
406.80
406.50
2,596,284
Aug 27, 2026
378.55
382.00
371.45
374.10
373.83
318,798
Aug 26, 2026
377.50
382.00
363.95
375.55
375.27
478,975
Aug 25, 2026
385.00
388.95
369.25
373.50
373.23
459,518
Aug 24, 2026
380.15
386.70
375.65
382.90
382.62
556,935
Aug 21, 2026
373.25
377.40
369.05
375.65
375.37
387,872
Aug 20, 2026
376.45
395.00
370.50
373.25
372.98
1,145,153
Aug 19, 2026
380.00
387.90
369.00
371.45
371.18
586,016
Aug 18, 2026
367.95
382.00
365.25
376.80
376.52
813,572
Aug 17, 2026
370.00
379.00
364.10
367.10
366.83
887,408
Aug 14, 2026
372.00
388.00
362.25
370.70
370.43
1,686,077
Aug 13, 2026
347.00
377.80
347.00
371.20
370.93
1,561,386
Aug 12, 2026
349.70
355.30
341.00
347.00
346.75
870,386
Aug 11, 2026
357.35
363.85
345.10
349.70
349.44
1,375,942
Aug 10, 2026
337.00
357.80
336.85
355.15
354.89
1,867,460
Aug 7, 2026
322.00
344.95
321.30
336.90
336.65
3,869,094
Aug 6, 2026
306.00
323.90
302.55
321.85
321.61
2,276,706
Aug 5, 2026
304.00
308.00
297.95
305.50
305.28
1,503,289
Aug 4, 2026
289.00
306.00
284.50
300.60
300.38
3,136,932
Aug 3, 2026
270.35
290.00
268.00
287.75
287.54
1,548,816
Jul 31, 2026
260.00
271.80
255.85
266.00
265.80
551,731
Jul 30, 2026
264.00
271.00
255.25
259.55
259.36
450,813
Jul 29, 2026
268.25
275.50
260.10
265.30
265.11
705,596
Jul 28, 2026
270.00
271.90
260.20
269.50
269.30
1,003,726
Jul 27, 2026
259.90
271.80
256.25
269.95
269.75
1,123,801
Jul 24, 2026
243.45
257.55
241.00
254.80
254.61
1,018,743
Jul 23, 2026
253.70
257.25
246.90
247.85
247.67
340,778
Jul 22, 2026
259.80
262.10
253.70
255.50
255.31
529,386
Jul 21, 2026
253.80
266.25
253.00
260.60
260.41
739,293
Jul 20, 2026
247.05
255.35
246.10
254.60
254.41
326,062
Jul 17, 2026
252.00
253.00
245.15
249.75
249.57
384,424
Jul 16, 2026
256.85
259.90
250.90
253.40
253.21
378,526
Jul 15, 2026
255.00
264.55
252.20
255.95
255.76
646,564
Jul 14, 2026
250.90
261.30
244.10
255.20
255.01
804,704
Jul 13, 2026
258.00
259.95
252.10
252.95
252.76
327,831
Jul 10, 2026
251.00
260.90
247.85
258.70
258.51
678,920
Jul 9, 2026
250.80
254.00
247.00
248.10
247.92
443,836
Jul 8, 2026
254.75
258.10
245.20
247.65
247.47
678,579
Jul 7, 2026
276.10
276.40
250.00
254.25
254.06
1,595,288
Jul 6, 2026
282.55
289.00
273.00
275.95
275.75
543,500
Jul 3, 2026
286.20
288.00
274.05
280.30
280.09
681,768
Jul 2, 2026
295.00
297.30
281.00
284.20
283.99
676,190
Jul 1, 2026
286.00
294.40
280.30
290.95
290.74
979,790
Jun 30, 2026
277.00
285.45
274.05
283.55
283.34
983,073
Jun 29, 2026
268.75
285.90
265.35
273.00
272.80
910,654
Jun 25, 2026
279.10
279.30
265.30
268.75
268.55
728,136
Jun 24, 2026
277.95
297.90
273.20
275.15
274.95
3,373,490
Jun 23, 2026
272.90
281.90
266.10
274.65
274.45
1,788,359
Jun 22, 2026
263.90
273.70
261.25
269.90
269.70
1,286,785
Jun 19, 2026
263.05
265.20
252.95
258.45
258.26
520,331
Jun 18, 2026
265.70
266.90
259.55
261.50
261.31
578,199
Jun 17, 2026
263.40
267.00
259.10
264.65
264.46
759,890
Jun 16, 2026
248.60
264.85
244.00
261.55
261.36
1,820,380
Jun 15, 2026
252.60
252.60
245.30
246.65
246.47
458,056
Jun 12, 2026
234.90
245.65
234.90
244.05
243.87
384,447
Jun 11, 2026
239.05
241.85
231.00
232.80
232.63
381,732
Jun 10, 2026
245.40
249.30
237.00
239.10
238.92
546,827
Jun 9, 2026
233.70
245.70
233.70
243.95
243.77
501,191
Jun 8, 2026
242.00
244.80
230.00
231.95
231.78
672,639
Jun 5, 2026
253.00
256.70
246.80
248.85
248.67
560,240
Jun 4, 2026
252.35
257.80
248.60
250.15
249.97
700,406
Jun 3, 2026
261.95
263.70
245.30
252.45
252.26
866,478
Jun 2, 2026
251.00
262.30
245.00
258.10
257.91
1,197,837
Jun 1, 2026
274.50
277.90
239.95
251.20
251.02
2,410,251
May 29, 2026
255.00
282.48
247.89
268.94
268.74
6,125,091
May 27, 2026
246.50
255.00
244.34
247.92
247.74
1,137,256
May 26, 2026
239.00
249.00
238.34
245.27
245.09
1,302,861
May 25, 2026
238.20
242.76
235.01
238.02
237.85
598,944
May 22, 2026
234.93
238.78
228.25
233.09
232.92
485,126
May 21, 2026
228.40
239.78
228.40
232.37
232.20
865,734
May 20, 2026
218.10
231.88
218.10
224.65
224.49
405,461
May 19, 2026
226.00
234.81
219.50
222.05
221.89
369,565
May 18, 2026
215.00
228.54
208.21
223.63
223.47
750,298
May 15, 2026
217.60
222.12
214.06
218.75
218.59
213,028
May 14, 2026
222.70
225.99
216.80
218.74
218.58
264,413
May 13, 2026
212.50
226.60
212.50
221.41
221.25
334,921
May 12, 2026
233.00
234.30
216.26
217.88
217.72
613,717
May 11, 2026
242.92
242.92
233.00
234.25
234.08
333,630
May 8, 2026
235.03
249.25
231.93
242.92
242.74
1,099,175
May 7, 2026
230.00
238.00
228.64
235.72
235.55
400,928
May 6, 2026
239.19
242.98
225.30
229.27
229.10
586,873
May 5, 2026
230.50
242.69
229.80
238.03
237.86
504,985
May 4, 2026
230.42
235.20
230.42
232.96
232.79
271,325
Apr 30, 2026
231.10
233.86
225.32
229.30
229.13
258,936
Apr 29, 2026
239.00
239.00
231.40
232.63
232.46
430,257
Apr 28, 2026
230.22
238.80
230.00
235.06
234.89
656,828
Apr 27, 2026
227.00
235.00
226.61
229.56
229.39
477,490
Apr 24, 2026
235.10
236.94
221.40
224.71
224.55
768,292
Apr 23, 2026
217.00
244.45
215.00
236.47
236.30
2,973,410
Apr 22, 2026
208.89
221.40
207.84
217.40
217.24
793,933
Apr 21, 2026
206.90
213.75
206.90
209.32
209.17
358,324
Apr 20, 2026
208.60
212.00
205.01
206.91
206.76
433,674
Apr 17, 2026
209.97
211.00
206.10
208.56
208.41
506,611
Apr 16, 2026
205.00
211.75
203.03
207.07
206.92
895,204
Apr 15, 2026
200.00
204.70
197.03
200.84
200.69
819,587
Apr 13, 2026
188.90
196.00
183.26
192.01
191.87
523,930
Apr 10, 2026
194.90
197.10
190.10
191.58
191.44
337,108
Apr 9, 2026
194.00
194.90
187.50
190.90
190.76
450,738
Apr 8, 2026
189.00
193.74
185.16
191.89
191.75
553,785
Apr 7, 2026
177.90
186.00
175.70
179.25
179.12
641,007
Apr 6, 2026
172.30
177.97
167.46
175.42
175.29
460,106
Apr 2, 2026
167.90
175.00
162.90
172.30
172.17
436,534
Apr 1, 2026
157.90
172.00
156.00
169.84
169.72
623,246
Mar 30, 2026
160.03
160.58
150.86
151.70
151.59
529,509
Mar 27, 2026
171.00
171.00
160.00
161.40
161.28
657,534
Mar 25, 2026
167.41
174.47
167.41
169.77
169.65
584,141
Mar 24, 2026
164.96
172.00
163.70
165.59
165.47
699,855
Mar 23, 2026
166.24
170.00
161.00
161.67
161.55
362,699
Mar 20, 2026
173.10
178.48
170.00
170.73
170.60
403,911
Mar 19, 2026
173.30
178.84
170.50
171.56
171.43
244,937
Mar 18, 2026
178.52
182.42
177.00
178.91
178.78
353,105
Mar 17, 2026
174.46
178.99
173.50
176.22
176.09
228,441
Mar 16, 2026
172.69
176.68
170.40
174.46
174.33
307,465
Mar 13, 2026
181.00
182.59
174.50
175.32
175.19
323,857
Mar 12, 2026
183.90
186.44
178.21
182.45
182.32
296,419
Mar 11, 2026
188.10
192.54
184.01
185.20
185.06
231,737
Mar 10, 2026
189.80
192.00
185.58
187.93
187.79
304,101
Mar 9, 2026
189.75
189.75
182.20
184.65
184.51
238,978
Mar 6, 2026
187.00
198.00
186.44
191.75
191.61
645,175
Mar 5, 2026
179.79
188.00
179.41
186.70
186.56
368,213
Mar 4, 2026
185.00
186.94
178.01
179.79
179.66
391,792
Mar 2, 2026
179.25
195.22
179.25
187.16
187.02
378,971
Feb 27, 2026
190.13
195.38
185.05
192.05
191.91
301,266
Feb 26, 2026
186.20
192.48
186.20
191.23
191.09
184,347
Feb 25, 2026
192.00
192.00
185.00
185.83
185.69
136,375
Feb 24, 2026
190.81
192.49
186.15
189.20
189.06
253,213
Feb 23, 2026
192.47
194.80
187.80
190.81
190.67
176,529
Feb 20, 2026
192.00
196.00
190.32
191.52
191.38
352,994
Feb 19, 2026
198.00
198.00
188.00
188.84
188.70
203,739
Feb 18, 2026
197.90
198.00
191.51
195.25
195.11
392,784
Feb 17, 2026
188.00
194.90
185.14
191.20
191.06
494,120
Feb 16, 2026
182.45
191.13
179.44
186.93
186.79
370,128
Feb 13, 2026
188.21
191.28
182.20
182.71
182.58
226,167
Feb 12, 2026
190.05
193.17
186.30
188.21
188.07
324,228
Feb 11, 2026
196.38
197.90
192.00
194.60
194.46
168,385
Feb 10, 2026
198.00
200.00
195.01
195.53
195.39
170,928
Feb 9, 2026
193.91
202.02
189.21
198.57
198.42
483,315
Feb 6, 2026
190.91
190.91
183.71
188.14
188.00
151,984
Feb 5, 2026
194.75
195.74
189.31
190.91
190.77
157,063
Feb 4, 2026
194.24
196.50
191.42
194.59
194.45
298,628
Feb 3, 2026
194.80
197.20
189.02
194.24
194.10
519,678
Feb 2, 2026
185.00
187.50
177.20
186.37
186.23
439,529
Jan 30, 2026
175.00
183.80
175.00
180.41
180.28
384,145
Jan 29, 2026
180.59
182.69
174.59
176.53
176.40
360,152
Jan 28, 2026
183.00
184.95
177.01
180.00
179.87
462,390
Jan 27, 2026
172.90
185.00
170.34
182.28
182.15
891,603
Jan 23, 2026
183.09
185.00
169.79
170.49
170.36
457,811
Jan 22, 2026
180.00
184.00
178.00
182.18
182.05
181,860
Jan 21, 2026
176.14
179.86
172.91
175.96
175.83
287,999
Jan 20, 2026
185.00
187.54
174.00
176.14
176.01
507,048
Jan 19, 2026
191.67
192.82
185.00
185.20
185.06
320,191
Jan 16, 2026
194.23
194.23
189.21
191.67
191.53
235,150
Jan 15, 2026
194.23
194.23
194.23
194.23
194.09
-
Jan 14, 2026
194.00
197.40
192.00
194.23
194.09
182,447
Jan 13, 2026
196.50
201.00
195.00
195.87
195.73
187,258
Jan 12, 2026
203.30
203.30
191.21
195.89
195.75
435,697
Jan 9, 2026
210.67
212.93
202.12
203.30
203.15
287,667
Jan 8, 2026
214.00
214.20
210.00
210.67
210.52
241,715
Jan 7, 2026
212.30
216.00
211.20
214.21
214.05
157,933
Jan 6, 2026
217.66
219.02
211.02
212.43
212.27
199,360
Jan 5, 2026
214.15
223.79
212.10
217.66
217.50
601,320
Jan 2, 2026
214.00
215.00
211.48
213.63
213.47
120,850
Jan 1, 2026
217.00
217.00
211.00
211.67
211.51
101,318
Dec 31, 2025
211.95
219.66
211.06
216.29
216.13
354,659
Dec 30, 2025
211.00
214.56
208.75
211.98
211.82
195,490
Dec 29, 2025
217.30
218.00
208.01
210.15
210.00
211,126
Dec 26, 2025
212.93
218.94
212.93
216.24
216.08
253,191
Dec 24, 2025
213.35
219.90
210.80
211.24
211.09
217,216
Dec 23, 2025
216.75
220.00
212.18
213.31
213.15
374,031
Dec 22, 2025
203.00
218.70
203.00
216.23
216.07
590,436
Dec 19, 2025
201.45
203.93
200.00
202.89
202.74
138,621
Dec 18, 2025
203.00
203.01
198.50
200.49
200.34
162,147
Dec 17, 2025
202.45
203.95
201.11
202.95
202.80
152,367
Dec 16, 2025
202.20
204.80
200.85
204.02
203.87
169,974
Dec 15, 2025
200.00
205.49
200.00
204.21
204.06
138,660
Dec 12, 2025
207.00
207.00
200.00
202.89
202.74
234,838
Dec 11, 2025
201.32
205.55
200.68
203.44
203.29
194,751
Dec 10, 2025
208.00
208.51
200.98
201.55
201.40
227,895
Dec 9, 2025
199.00
206.25
192.63
205.41
205.26
457,952
Dec 8, 2025
207.12
207.12
198.00
200.06
199.91
306,661
Dec 5, 2025
212.15
212.70
206.01
207.12
206.97
216,556
Dec 4, 2025
215.08
217.02
211.00
211.41
211.25
306,356
Dec 3, 2025
222.90
223.58
213.77
215.08
214.92
287,055
Dec 2, 2025
232.00
232.00
220.00
221.78
221.62
527,277
Dec 1, 2025
232.45
240.90
229.81
232.35
232.18
508,587
Nov 28, 2025
228.50
235.30
227.20
232.45
232.28
363,084
Nov 27, 2025
232.65
234.95
227.00
229.70
229.53
369,715
Nov 26, 2025
229.80
235.85
227.40
229.80
229.63
290,799
Nov 25, 2025
230.00
232.65
226.35
229.15
228.98
459,443
Nov 24, 2025
240.15
241.80
223.35
227.95
227.78
451,228
Nov 21, 2025
244.50
247.30
237.50
240.15
239.97
436,058
Nov 20, 2025
252.90
256.50
245.00
245.75
245.57
359,959
Nov 19, 2025
245.80
254.00
242.20
252.60
252.41
662,379
Nov 18, 2025
246.90
249.00
244.15
245.80
245.62
290,105
Nov 17, 2025
254.90
254.90
245.00
247.35
247.17
367,291
Nov 14, 2025
247.05
252.90
243.95
250.20
250.02
601,167
Nov 13, 2025
238.75
256.90
238.75
246.35
246.17
1,642,188
Nov 12, 2025
235.30
244.10
233.40
238.10
237.93
546,596
Nov 11, 2025
226.20
238.00
224.20
237.20
237.03
560,337
Nov 10, 2025
230.30
235.40
224.75
225.55
225.38
328,490
Nov 7, 2025
227.65
237.80
225.70
232.55
232.38
605,195
Nov 6, 2025
247.00
247.20
225.90
228.80
228.63
895,722
Nov 4, 2025
254.00
258.00
243.50
245.70
245.52
1,160,210
Nov 3, 2025
252.00
252.60
240.00
240.85
240.67
496,522
