MARICO.NSMARICO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $760.00 | $765.05 | $752.65 | $760.60 | 1.17M |
| 1/16/2026 | $758.15 | $764.30 | $749.80 | $760.15 | 2.73M |
| 1/14/2026 | $753.15 | $758.40 | $747.10 | $749.80 | 720,895 |
| 1/13/2026 | $756.90 | $760.50 | $751.70 | $756.05 | 1.40M |
| 1/12/2026 | $753.45 | $757.60 | $748.85 | $756.20 | 1.04M |
| 1/9/2026 | $758.80 | $764.70 | $751.80 | $753.45 | 1.13M |
| 1/8/2026 | $773.55 | $773.55 | $756.35 | $758.80 | 3.20M |
| 1/7/2026 | $776.00 | $779.15 | $771.50 | $773.80 | 2.19M |
| 1/6/2026 | $776.00 | $780.00 | $767.05 | $779.05 | 1.89M |
| 1/5/2026 | $768.00 | $775.20 | $752.50 | $773.05 | 2.64M |
| 1/2/2026 | $760.45 | $765.25 | $751.20 | $757.75 | 933,700 |
| 1/1/2026 | $755.00 | $762.85 | $746.00 | $760.45 | 710,787 |
| 12/31/2025 | $740.50 | $752.70 | $737.70 | $750.60 | 578,467 |
| 12/30/2025 | $753.40 | $753.60 | $736.35 | $739.10 | 3.42M |
| 12/29/2025 | $745.00 | $755.00 | $743.00 | $753.10 | 1.47M |
| 12/26/2025 | $735.05 | $746.50 | $732.70 | $743.30 | 996,778 |
| 12/24/2025 | $739.00 | $740.25 | $731.05 | $734.75 | 921,626 |
| 12/23/2025 | $739.70 | $739.95 | $727.70 | $737.35 | 1.22M |
| 12/22/2025 | $741.20 | $743.45 | $737.50 | $739.25 | 1.84M |
| 12/19/2025 | $743.45 | $743.50 | $732.60 | $741.20 | 1.08M |
| 12/18/2025 | $743.55 | $743.55 | $733.90 | $742.45 | 1.08M |
| 12/17/2025 | $738.00 | $741.35 | $734.10 | $738.15 | 877,618 |
| 12/16/2025 | $740.00 | $750.60 | $736.25 | $738.80 | 1.94M |
| 12/15/2025 | $729.60 | $738.75 | $722.00 | $737.65 | 1.53M |
| 12/12/2025 | $726.95 | $728.00 | $718.70 | $727.05 | 1.79M |
| 12/11/2025 | $724.75 | $730.30 | $719.10 | $724.70 | 1.63M |
| 12/10/2025 | $730.50 | $735.55 | $721.55 | $724.75 | 1.20M |
| 12/9/2025 | $725.00 | $735.00 | $722.40 | $730.50 | 1.12M |
| 12/8/2025 | $737.80 | $739.50 | $726.10 | $729.30 | 2.30M |
| 12/5/2025 | $716.00 | $737.80 | $713.05 | $736.65 | 2.65M |
| 12/4/2025 | $711.80 | $715.55 | $707.25 | $714.65 | 1.43M |
| 12/3/2025 | $717.90 | $719.65 | $708.50 | $710.65 | 1.40M |
| 12/2/2025 | $720.50 | $724.10 | $713.05 | $717.35 | 2.44M |
| 12/1/2025 | $717.70 | $721.35 | $711.05 | $718.95 | 2.28M |
| 11/28/2025 | $727.40 | $728.90 | $715.00 | $717.40 | 1.31M |
| 11/27/2025 | $736.40 | $738.50 | $720.55 | $727.40 | 1.93M |
| 11/26/2025 | $731.05 | $737.50 | $727.40 | $734.10 | 1.98M |
| 11/25/2025 | $735.00 | $736.15 | $728.00 | $731.35 | 968,184 |
| 11/24/2025 | $740.90 | $742.90 | $730.35 | $735.95 | 4.03M |
| 11/21/2025 | $733.35 | $743.00 | $733.00 | $739.90 | 1.75M |
| 11/19/2025 | $753.90 | $756.40 | $745.85 | $748.15 | 2.50M |
| 11/18/2025 | $757.95 | $765.30 | $753.05 | $756.45 | 2.30M |
| 11/17/2025 | $753.50 | $764.65 | $750.20 | $760.70 | 3.73M |
| 11/14/2025 | $722.00 | $741.85 | $712.40 | $738.70 | 2.57M |
| 11/13/2025 | $720.95 | $727.15 | $718.00 | $722.00 | 698,548 |
| 11/12/2025 | $713.50 | $725.10 | $706.75 | $720.95 | 2.39M |
| 11/11/2025 | $718.45 | $718.45 | $709.70 | $713.00 | 2.40M |
| 11/10/2025 | $713.90 | $720.90 | $710.45 | $719.25 | 337,191 |
| 11/7/2025 | $716.00 | $716.00 | $705.80 | $711.60 | 453,565 |
| 11/6/2025 | $715.00 | $720.50 | $711.20 | $713.15 | 670,236 |
| 11/4/2025 | $718.00 | $720.80 | $715.35 | $717.30 | 605,194 |
| 11/3/2025 | $716.30 | $724.90 | $716.25 | $722.20 | 713,399 |
| 10/31/2025 | $721.50 | $728.65 | $718.65 | $719.95 | 1.19M |
| 10/30/2025 | $720.00 | $724.70 | $717.15 | $721.50 | 1.50M |
| 10/29/2025 | $720.10 | $724.40 | $718.85 | $721.80 | 1.94M |
| 10/28/2025 | $720.10 | $730.00 | $716.00 | $720.05 | 2.26M |
| 10/27/2025 | $725.95 | $728.60 | $717.00 | $723.60 | 1.03M |
| 10/24/2025 | $724.80 | $727.90 | $713.00 | $725.85 | 1.28M |
| 10/23/2025 | $722.00 | $736.50 | $720.20 | $724.80 | 1.68M |
| 10/21/2025 | $729.10 | $729.90 | $718.00 | $722.05 | 81,792 |