Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,287.32 -0.43 (-0.01%) Nikkei
38,041.30 +412.82 (+1.10%) Hang Seng
17,688.09 +403.55 (+2.33%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,340.45 +112.57 (+0.18%) CMC Crypto 200
1,387.85 +5.28 (+0.38%)
Marico Limited (MARICO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:10AM IST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 511.95 | 517.80 | 510.35 | 517.80 | 517.80 | 596,507 |
| 25 Apr 2024 | 511.30 | 511.30 | 503.15 | 510.15 | 510.15 | 642,394 |
| 24 Apr 2024 | 510.60 | 513.20 | 508.00 | 509.30 | 509.30 | 553,044 |
| 23 Apr 2024 | 507.50 | 513.45 | 505.60 | 510.15 | 510.15 | 860,942 |
| 22 Apr 2024 | 515.55 | 515.55 | 505.25 | 506.00 | 506.00 | 3,016,169 |
| 19 Apr 2024 | 503.85 | 508.00 | 502.00 | 505.30 | 505.30 | 1,090,283 |
| 18 Apr 2024 | 512.80 | 515.95 | 495.15 | 506.40 | 506.40 | 3,161,005 |
| 16 Apr 2024 | 506.70 | 515.45 | 502.20 | 508.15 | 508.15 | 1,357,134 |
| 15 Apr 2024 | 510.15 | 514.00 | 505.35 | 509.25 | 509.25 | 1,163,084 |
| 12 Apr 2024 | 516.70 | 519.30 | 512.95 | 514.55 | 514.55 | 900,595 |
| 10 Apr 2024 | 513.20 | 516.60 | 507.15 | 515.20 | 515.20 | 937,271 |
| 09 Apr 2024 | 518.80 | 519.75 | 507.65 | 509.55 | 509.55 | 609,398 |
| 08 Apr 2024 | 511.50 | 521.00 | 509.90 | 519.00 | 519.00 | 1,952,580 |
| 05 Apr 2024 | 494.50 | 510.85 | 493.05 | 509.50 | 509.50 | 3,357,470 |
| 04 Apr 2024 | 499.25 | 499.25 | 490.55 | 491.50 | 491.50 | 967,522 |
| 03 Apr 2024 | 501.25 | 501.80 | 495.20 | 496.05 | 496.05 | 753,923 |
| 02 Apr 2024 | 497.00 | 499.90 | 496.00 | 499.00 | 499.00 | 665,814 |
| 01 Apr 2024 | 497.20 | 504.90 | 494.70 | 495.80 | 495.80 | 798,915 |
| 28 Mar 2024 | 496.40 | 499.95 | 490.80 | 497.20 | 497.20 | 1,873,929 |
| 27 Mar 2024 | 499.00 | 499.45 | 492.60 | 494.80 | 494.80 | 765,910 |
| 26 Mar 2024 | 491.05 | 499.70 | 491.05 | 496.55 | 496.55 | 1,641,519 |
| 22 Mar 2024 | 501.00 | 504.00 | 495.00 | 497.75 | 497.75 | 1,090,354 |
| 21 Mar 2024 | 495.00 | 501.50 | 491.55 | 500.70 | 500.70 | 1,472,539 |
| 20 Mar 2024 | 490.05 | 496.40 | 487.30 | 492.60 | 492.60 | 818,930 |
| 19 Mar 2024 | 496.00 | 497.45 | 486.30 | 490.05 | 490.05 | 1,840,899 |
| 18 Mar 2024 | 500.15 | 502.75 | 496.00 | 497.50 | 497.50 | 1,322,999 |
| 15 Mar 2024 | 507.00 | 509.65 | 496.50 | 500.15 | 500.15 | 2,751,229 |
| 14 Mar 2024 | 496.15 | 509.15 | 492.15 | 506.05 | 506.05 | 2,326,218 |
| 13 Mar 2024 | 504.90 | 511.70 | 494.65 | 496.15 | 496.15 | 2,217,193 |
| 12 Mar 2024 | 509.20 | 510.50 | 501.00 | 503.60 | 503.60 | 802,956 |
| 11 Mar 2024 | 514.60 | 515.00 | 508.10 | 509.20 | 509.20 | 1,521,855 |
| 07 Mar 2024 | 504.00 | 517.75 | 503.35 | 514.60 | 514.60 | 1,828,309 |
| 06 Mar 2024 | 511.60 | 512.05 | 504.05 | 505.65 | 505.65 | 1,262,432 |
| 06 Mar 2024 | 6.5 Dividend | |||||
| 05 Mar 2024 | 524.05 | 525.10 | 517.10 | 518.50 | 512.00 | 2,321,785 |
| 04 Mar 2024 | 529.00 | 529.90 | 522.00 | 524.05 | 517.48 | 1,604,843 |
| 01 Mar 2024 | 523.25 | 526.50 | 522.20 | 524.25 | 517.68 | 1,414,893 |
| 29 Feb 2024 | 523.35 | 526.60 | 520.15 | 522.60 | 516.05 | 3,588,262 |
| 28 Feb 2024 | 523.25 | 525.95 | 520.70 | 523.35 | 516.79 | 2,328,617 |
| 27 Feb 2024 | 527.00 | 527.45 | 519.90 | 523.25 | 516.69 | 3,305,817 |
| 26 Feb 2024 | 525.10 | 532.80 | 525.00 | 525.65 | 519.06 | 1,270,303 |
| 23 Feb 2024 | 539.50 | 540.65 | 528.75 | 530.15 | 523.50 | 2,093,913 |
| 22 Feb 2024 | 545.00 | 545.20 | 537.75 | 539.00 | 532.24 | 1,119,584 |
| 21 Feb 2024 | 536.65 | 540.80 | 533.65 | 538.70 | 531.95 | 4,398,178 |
| 20 Feb 2024 | 527.95 | 537.40 | 524.75 | 536.20 | 529.48 | 1,203,500 |
| 19 Feb 2024 | 524.45 | 529.50 | 523.50 | 526.50 | 519.90 | 960,744 |
| 16 Feb 2024 | 522.40 | 526.40 | 519.85 | 523.80 | 517.23 | 1,673,623 |
| 15 Feb 2024 | 527.00 | 527.45 | 518.85 | 522.00 | 515.46 | 1,143,167 |
| 14 Feb 2024 | 515.50 | 527.90 | 515.50 | 527.00 | 520.39 | 1,311,331 |
| 13 Feb 2024 | 526.00 | 528.55 | 523.00 | 525.15 | 518.57 | 718,699 |
| 12 Feb 2024 | 520.50 | 526.40 | 519.80 | 525.20 | 518.62 | 529,409 |
| 09 Feb 2024 | 523.95 | 523.95 | 516.65 | 520.65 | 514.12 | 583,337 |
| 08 Feb 2024 | 525.95 | 528.80 | 520.95 | 522.40 | 515.85 | 1,062,206 |
| 07 Feb 2024 | 524.00 | 527.85 | 521.85 | 524.90 | 518.32 | 964,073 |
| 06 Feb 2024 | 525.00 | 527.95 | 519.20 | 520.80 | 514.27 | 971,957 |
| 05 Feb 2024 | 528.00 | 534.35 | 522.45 | 523.20 | 516.64 | 760,304 |
| 02 Feb 2024 | 541.00 | 541.00 | 528.15 | 529.50 | 522.86 | 1,577,128 |
| 01 Feb 2024 | 530.95 | 554.70 | 529.20 | 536.00 | 529.28 | 4,714,744 |
| 31 Jan 2024 | 526.50 | 532.55 | 523.30 | 527.85 | 521.23 | 2,177,564 |
| 30 Jan 2024 | 519.95 | 527.05 | 515.40 | 523.15 | 516.59 | 1,822,487 |
| 29 Jan 2024 | 508.60 | 523.85 | 508.60 | 516.60 | 510.12 | 2,146,422 |
| 25 Jan 2024 | 529.50 | 534.40 | 521.65 | 525.10 | 518.52 | 990,062 |
| 24 Jan 2024 | 518.05 | 532.00 | 515.65 | 529.65 | 523.01 | 1,303,355 |
| 23 Jan 2024 | 524.95 | 529.90 | 517.00 | 520.95 | 514.42 | 1,757,069 |
| 19 Jan 2024 | 526.85 | 532.00 | 523.50 | 530.25 | 523.60 | 862,529 |
| 18 Jan 2024 | 527.70 | 529.80 | 517.85 | 524.50 | 517.92 | 1,188,131 |
| 17 Jan 2024 | 530.00 | 533.00 | 523.30 | 527.70 | 521.08 | 909,008 |
| 16 Jan 2024 | 529.95 | 533.05 | 526.10 | 531.55 | 524.89 | 579,717 |
| 15 Jan 2024 | 535.00 | 535.00 | 529.15 | 529.95 | 523.31 | 598,886 |
| 12 Jan 2024 | 530.10 | 534.00 | 528.55 | 532.90 | 526.22 | 649,640 |
| 11 Jan 2024 | 531.30 | 535.45 | 528.25 | 530.10 | 523.45 | 503,249 |
| 10 Jan 2024 | 530.00 | 534.55 | 528.25 | 531.30 | 524.64 | 1,138,901 |
| 09 Jan 2024 | 525.00 | 532.50 | 525.00 | 530.70 | 524.05 | 783,243 |
| 08 Jan 2024 | 530.00 | 536.90 | 520.00 | 523.75 | 517.18 | 5,126,083 |
| 05 Jan 2024 | 555.00 | 557.50 | 545.00 | 546.00 | 539.16 | 933,806 |
| 04 Jan 2024 | 544.95 | 556.00 | 544.00 | 553.75 | 546.81 | 1,325,514 |
| 03 Jan 2024 | 546.70 | 551.85 | 540.05 | 543.55 | 536.74 | 1,190,743 |
| 02 Jan 2024 | 544.00 | 547.75 | 537.40 | 547.00 | 540.14 | 1,243,897 |
| 01 Jan 2024 | 550.00 | 552.45 | 540.00 | 542.25 | 535.45 | 965,961 |
| 29 Dec 2023 | 544.05 | 553.85 | 540.80 | 548.50 | 541.62 | 1,564,905 |
| 28 Dec 2023 | 534.05 | 547.80 | 532.60 | 546.05 | 539.20 | 1,817,606 |
| 27 Dec 2023 | 530.00 | 535.05 | 528.65 | 534.10 | 527.40 | 1,801,493 |
| 26 Dec 2023 | 527.00 | 531.30 | 524.40 | 529.45 | 522.81 | 615,361 |
| 22 Dec 2023 | 526.90 | 529.85 | 520.85 | 522.85 | 516.30 | 2,168,308 |
| 21 Dec 2023 | 529.50 | 530.50 | 522.00 | 526.90 | 520.29 | 3,343,320 |
| 20 Dec 2023 | 547.85 | 551.90 | 528.90 | 531.25 | 524.59 | 2,878,587 |
| 19 Dec 2023 | 543.00 | 550.00 | 537.45 | 547.85 | 540.98 | 1,822,275 |
| 18 Dec 2023 | 535.00 | 542.40 | 531.20 | 540.45 | 533.67 | 1,141,718 |
| 15 Dec 2023 | 539.00 | 539.00 | 532.60 | 535.20 | 528.49 | 2,003,551 |
| 14 Dec 2023 | 541.05 | 543.55 | 536.20 | 538.05 | 531.30 | 839,848 |
| 13 Dec 2023 | 542.50 | 542.50 | 533.15 | 539.80 | 533.03 | 1,948,860 |
| 12 Dec 2023 | 543.10 | 546.85 | 537.85 | 540.05 | 533.28 | 1,408,876 |
| 11 Dec 2023 | 530.50 | 543.05 | 529.10 | 540.65 | 533.87 | 1,264,328 |
| 08 Dec 2023 | 533.50 | 537.20 | 527.50 | 530.50 | 523.85 | 1,761,960 |
| 07 Dec 2023 | 539.35 | 539.50 | 526.50 | 533.55 | 526.86 | 2,892,095 |
| 06 Dec 2023 | 537.95 | 545.95 | 536.60 | 539.50 | 532.74 | 1,892,079 |
| 05 Dec 2023 | 534.25 | 539.75 | 534.25 | 536.60 | 529.87 | 1,284,123 |
| 04 Dec 2023 | 539.00 | 543.40 | 534.40 | 536.00 | 529.28 | 976,283 |
| 01 Dec 2023 | 540.00 | 541.60 | 533.60 | 536.90 | 530.17 | 1,142,691 |
| 30 Nov 2023 | 527.00 | 539.95 | 527.00 | 538.65 | 531.90 | 2,700,338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.