MARICO.NS - Marico Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2018318.10319.65312.65313.85313.85599,402
Jan 22, 2018314.10318.40312.50316.35316.35468,254
Jan 19, 2018314.00315.50310.20314.10314.10488,384
Jan 18, 2018315.60316.50307.55311.00311.00953,935
Jan 17, 2018313.45314.25305.40310.75310.751,510,355
Jan 16, 2018312.40315.30311.50313.65313.65608,077
Jan 15, 2018313.15315.75310.25311.40311.40612,750
Jan 12, 2018317.75318.50309.55312.70312.701,619,595
Jan 11, 2018320.00321.15314.10316.30316.301,244,144
Jan 10, 2018324.00326.30319.25321.65321.65694,363
Jan 09, 2018323.70325.65320.80323.85323.85503,640
Jan 08, 2018328.00328.00322.15323.15323.151,294,585
Jan 05, 2018322.10328.00319.65326.95326.951,392,301
Jan 04, 2018320.20324.00320.20323.35323.351,060,147
Jan 03, 2018327.00327.95319.75320.85320.851,160,639
Jan 02, 2018321.10326.90317.75325.70325.70880,910
Jan 01, 2018322.50323.95319.00320.70320.70346,559
Dec 29, 2017317.70325.30317.70322.50322.50749,478
Dec 28, 2017320.00322.00316.20317.45317.45518,455
Dec 27, 2017318.85321.65313.40317.65317.65436,788
Dec 26, 2017316.95319.80316.05318.85318.85401,190
Dec 22, 2017317.00318.15315.00316.95316.95270,562
Dec 21, 2017321.00323.00315.55316.95316.95706,780
Dec 20, 2017313.20321.65313.15319.05319.051,370,296
Dec 19, 2017307.90314.15307.90313.25313.25602,188
Dec 18, 2017306.00309.40293.05307.90307.90718,596
Dec 15, 2017308.90311.65304.35305.95305.951,258,942
Dec 14, 2017310.00311.90304.45308.15308.15492,675
Dec 13, 2017308.10310.25304.75307.95307.95734,023
Dec 12, 2017314.30314.30307.05308.10308.10571,039
Dec 11, 2017313.00315.00312.20313.05313.05781,079
Dec 08, 2017310.05313.25310.05311.95311.951,015,961
Dec 07, 2017306.10310.30306.00309.50309.50729,134
Dec 06, 2017310.95310.95304.80305.75305.75380,430
Dec 05, 2017310.50312.70308.30309.75309.75817,017
Dec 04, 2017314.00314.25305.40312.10312.10556,113
Dec 01, 2017307.00313.30303.30310.40310.401,001,880
Nov 30, 2017310.00310.55305.00306.00306.001,930,976
Nov 29, 2017312.00312.05308.75310.90310.90415,422
Nov 28, 2017312.90313.15308.30311.25311.25826,802
Nov 27, 2017310.00312.40307.00311.90311.90688,160
Nov 24, 2017306.45310.30305.20309.60309.60666,537
Nov 23, 2017302.00306.60300.05305.40305.40862,415
Nov 22, 2017305.90306.80300.65302.65302.65822,711
Nov 21, 2017305.00306.40301.35305.35305.351,083,457
Nov 20, 2017307.00308.55300.95303.85303.85935,754
Nov 17, 2017306.00309.35304.25307.40307.401,260,937
Nov 16, 2017292.00305.45290.25304.20304.202,087,903
Nov 15, 2017297.20297.20288.25290.05290.051,790,901
Nov 14, 2017309.00310.05295.75297.65297.652,130,959
Nov 13, 2017310.50311.45308.15309.00309.00800,332
Nov 10, 2017312.00312.00309.20310.50310.50352,515
Nov 09, 2017313.50315.45311.20312.40312.40595,183
Nov 08, 2017306.00312.50306.00310.55310.55457,907
Nov 07, 2017314.90315.35309.50310.35310.35408,573
Nov 06, 2017310.00315.50309.80313.80313.80552,139
Nov 06, 20171.75 Dividend
Nov 03, 2017316.00316.50310.10312.50310.75758,927
Nov 02, 2017315.90318.15311.55312.40310.65719,731
Nov 01, 2017317.00318.20314.25315.95314.18675,593
Oct 31, 2017314.25316.40309.60315.25313.481,128,607
Oct 30, 2017312.10316.60310.20312.85311.101,231,884
Oct 27, 2017314.30315.20308.75311.05309.31523,985
Oct 26, 2017316.90317.75312.20313.45311.692,377,811
Oct 25, 2017313.40317.80312.10315.00313.24661,678
Oct 24, 2017319.00319.00312.00313.25311.50621,541
Oct 23, 2017314.45319.90314.40317.50315.72446,447
Oct 19, 2017317.85319.00313.40314.45312.6962,532
Oct 18, 2017321.90321.90314.55316.50314.73553,653
Oct 17, 2017319.00322.60316.75321.85320.05614,101
Oct 16, 2017317.25320.25313.25318.35316.57774,940
Oct 13, 2017320.50323.90316.00317.00315.22801,731
Oct 12, 2017314.00320.65312.50319.30317.51963,456
Oct 11, 2017318.00318.00312.70314.05312.29576,456
Oct 10, 2017314.90317.70311.20316.65314.88846,330
Oct 09, 2017316.00319.15313.00313.75311.99461,294
Oct 06, 2017314.00316.40311.00314.90313.14784,315
Oct 05, 2017311.80315.45311.00313.70311.94311,375
Oct 04, 2017310.00312.80308.30310.55308.81491,575
Oct 03, 2017310.75315.00307.50308.10306.37693,367
Sep 29, 2017311.45315.65309.70310.75309.01752,882
Sep 28, 2017315.05315.75307.40311.45309.711,519,850
Sep 27, 2017317.10317.75310.50314.35312.59719,149
Sep 26, 2017319.00319.00313.20316.60314.83753,998
Sep 25, 2017322.00322.00313.05317.95316.17774,814
Sep 22, 2017323.70323.70318.05321.30319.50681,677
Sep 21, 2017329.85331.05320.40323.40321.591,794,428
Sep 20, 2017333.00333.00329.05331.30329.44597,753
Sep 19, 2017331.90336.90331.00331.95330.09993,356
Sep 18, 2017327.15333.45324.85331.35329.49737,906
Sep 15, 2017331.00331.90324.10327.05325.221,393,684
Sep 14, 2017337.75342.00330.05331.75329.891,179,317
Sep 13, 2017330.10348.70330.10337.75335.862,711,763
Sep 12, 2017324.15331.50323.25330.10328.25996,802
Sep 11, 2017325.25326.85319.90323.95322.14923,061
Sep 08, 2017319.75326.35319.75325.25323.431,405,499
Sep 07, 2017320.05322.85316.20320.90319.101,113,596
Sep 06, 2017312.50320.80312.50319.05317.261,501,844
Sep 05, 2017315.05315.30311.85313.85312.091,052,762
Sep 04, 2017313.00315.55311.05314.65312.891,120,905
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...