Marico Limited (MARICO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 657.85 | 659.65 | 646.00 | 651.15 | 651.15 | 178,641 |
| 07 June 2024 | 636.95 | 654.75 | 635.05 | 653.00 | 653.00 | 43,397 |
| 06 June 2024 | 649.85 | 649.85 | 626.80 | 637.80 | 637.80 | 42,161 |
| 05 June 2024 | 620.00 | 666.85 | 618.20 | 644.80 | 644.80 | 310,164 |
| 04 June 2024 | 596.05 | 619.90 | 588.25 | 614.35 | 614.35 | 284,402 |
| 03 June 2024 | 601.20 | 606.05 | 592.20 | 594.60 | 594.60 | 41,582 |
| 31 May 2024 | 595.45 | 603.30 | 592.60 | 595.45 | 595.45 | 28,079 |
| 30 May 2024 | 602.80 | 604.15 | 590.60 | 597.80 | 597.80 | 19,139 |
| 29 May 2024 | 609.95 | 614.90 | 602.25 | 604.25 | 604.25 | 24,679 |
| 28 May 2024 | 605.20 | 615.60 | 603.00 | 608.05 | 608.05 | 45,843 |
| 27 May 2024 | 612.20 | 612.25 | 601.10 | 602.10 | 602.10 | 48,257 |
| 24 May 2024 | 601.55 | 606.05 | 595.90 | 603.60 | 603.60 | 54,254 |
| 23 May 2024 | 607.70 | 613.30 | 602.90 | 608.20 | 608.20 | 67,243 |
| 22 May 2024 | 590.75 | 608.20 | 590.40 | 602.55 | 602.55 | 268,261 |
| 21 May 2024 | 591.15 | 597.25 | 584.95 | 590.75 | 590.75 | 33,002 |
| 17 May 2024 | 599.85 | 599.85 | 582.45 | 596.80 | 596.80 | 51,830 |
| 16 May 2024 | 590.00 | 600.45 | 585.35 | 591.40 | 591.40 | 35,677 |
| 15 May 2024 | 600.05 | 602.95 | 586.50 | 591.40 | 591.40 | 19,299 |
| 14 May 2024 | 591.45 | 612.65 | 585.70 | 599.85 | 599.85 | 73,633 |
| 13 May 2024 | 587.75 | 605.20 | 584.05 | 593.65 | 593.65 | 136,607 |
| 10 May 2024 | 580.40 | 588.40 | 574.30 | 587.20 | 587.20 | 91,012 |
| 09 May 2024 | 595.75 | 595.75 | 579.80 | 581.35 | 581.35 | 152,710 |
| 08 May 2024 | 583.50 | 598.20 | 575.00 | 595.75 | 595.75 | 288,138 |
| 07 May 2024 | 559.35 | 586.55 | 559.35 | 583.35 | 583.35 | 1,547,935 |
| 06 May 2024 | 519.60 | 534.45 | 518.80 | 531.05 | 531.05 | 73,343 |
| 03 May 2024 | 520.00 | 521.50 | 510.90 | 516.85 | 516.85 | 13,994 |
| 02 May 2024 | 518.10 | 522.80 | 513.45 | 517.70 | 517.70 | 19,780 |
| 30 Apr 2024 | 517.20 | 519.80 | 516.00 | 517.70 | 517.70 | 14,299 |
| 29 Apr 2024 | 518.95 | 524.05 | 513.00 | 515.20 | 515.20 | 27,480 |
| 26 Apr 2024 | 511.05 | 518.65 | 511.05 | 517.70 | 517.70 | 28,431 |
| 25 Apr 2024 | 510.75 | 511.05 | 503.35 | 510.10 | 510.10 | 40,886 |
| 24 Apr 2024 | 510.05 | 512.75 | 508.05 | 509.75 | 509.75 | 14,201 |
| 23 Apr 2024 | 506.90 | 513.00 | 506.00 | 510.05 | 510.05 | 22,054 |
| 22 Apr 2024 | 510.05 | 515.05 | 505.15 | 505.75 | 505.75 | 149,671 |
| 19 Apr 2024 | 502.45 | 507.50 | 502.05 | 505.05 | 505.05 | 33,151 |
| 18 Apr 2024 | 512.05 | 515.60 | 495.25 | 507.15 | 507.15 | 46,821 |
| 16 Apr 2024 | 506.05 | 515.60 | 503.15 | 508.10 | 508.10 | 121,927 |
| 15 Apr 2024 | 509.25 | 513.95 | 505.50 | 509.00 | 509.00 | 26,092 |
| 12 Apr 2024 | 515.65 | 519.30 | 513.00 | 514.35 | 514.35 | 14,558 |
| 10 Apr 2024 | 513.75 | 516.50 | 507.15 | 515.10 | 515.10 | 38,403 |
| 09 Apr 2024 | 519.45 | 519.45 | 507.65 | 509.65 | 509.65 | 19,540 |
| 08 Apr 2024 | 511.00 | 521.00 | 510.15 | 517.70 | 517.70 | 59,252 |
| 05 Apr 2024 | 492.80 | 510.90 | 492.80 | 509.40 | 509.40 | 116,197 |
| 04 Apr 2024 | 498.50 | 499.00 | 490.70 | 491.85 | 491.85 | 81,848 |
| 03 Apr 2024 | 500.35 | 500.35 | 495.50 | 496.45 | 496.45 | 106,151 |
| 02 Apr 2024 | 497.65 | 499.95 | 496.30 | 498.20 | 498.20 | 29,881 |
| 01 Apr 2024 | 497.20 | 505.00 | 494.70 | 495.95 | 495.95 | 18,253 |
| 28 Mar 2024 | 500.05 | 500.05 | 491.00 | 496.90 | 496.90 | 76,732 |
| 27 Mar 2024 | 499.95 | 499.95 | 492.50 | 494.85 | 494.85 | 17,451 |
| 26 Mar 2024 | 496.55 | 499.90 | 491.65 | 496.35 | 496.35 | 50,423 |
| 22 Mar 2024 | 500.85 | 504.00 | 495.00 | 497.80 | 497.80 | 512,850 |
| 21 Mar 2024 | 495.55 | 501.25 | 492.00 | 500.45 | 500.45 | 32,441 |
| 20 Mar 2024 | 494.55 | 496.35 | 487.40 | 492.35 | 492.35 | 21,681 |
| 19 Mar 2024 | 495.00 | 496.05 | 486.75 | 489.60 | 489.60 | 25,889 |
| 18 Mar 2024 | 499.25 | 502.40 | 496.20 | 496.90 | 496.90 | 4,309 |
| 15 Mar 2024 | 502.55 | 508.20 | 496.75 | 500.05 | 500.05 | 22,454 |
| 14 Mar 2024 | 495.05 | 509.00 | 492.30 | 506.70 | 506.70 | 22,630 |
| 13 Mar 2024 | 507.55 | 511.35 | 494.60 | 496.95 | 496.95 | 70,069 |
| 12 Mar 2024 | 509.00 | 510.00 | 501.25 | 503.15 | 503.15 | 406,232 |
| 11 Mar 2024 | 514.05 | 514.75 | 508.20 | 509.40 | 509.40 | 23,877 |
| 07 Mar 2024 | 502.05 | 517.70 | 502.05 | 514.60 | 514.60 | 25,817 |
| 06 Mar 2024 | 512.00 | 512.50 | 504.00 | 505.40 | 505.40 | 175,548 |
| 06 Mar 2024 | 6.5 Dividend | |||||
| 05 Mar 2024 | 523.40 | 524.80 | 517.20 | 518.50 | 512.00 | 23,211 |
| 04 Mar 2024 | 529.65 | 529.65 | 522.00 | 524.00 | 517.43 | 50,819 |
| 01 Mar 2024 | 526.00 | 526.05 | 522.55 | 524.85 | 518.27 | 379,378 |
| 29 Feb 2024 | 524.95 | 526.45 | 520.25 | 522.55 | 516.00 | 132,939 |
| 28 Feb 2024 | 523.95 | 525.75 | 520.40 | 522.95 | 516.39 | 85,696 |
| 27 Feb 2024 | 525.90 | 527.10 | 520.05 | 523.25 | 516.69 | 25,207 |
| 26 Feb 2024 | 524.65 | 532.70 | 524.65 | 525.55 | 518.96 | 21,830 |
| 23 Feb 2024 | 539.00 | 540.65 | 529.00 | 530.50 | 523.85 | 8,590 |
| 22 Feb 2024 | 543.50 | 544.70 | 537.80 | 538.70 | 531.95 | 36,671 |
| 21 Feb 2024 | 539.35 | 540.55 | 533.60 | 538.90 | 532.14 | 242,664 |
| 20 Feb 2024 | 527.10 | 537.70 | 524.70 | 536.10 | 529.38 | 77,073 |
| 19 Feb 2024 | 524.00 | 529.50 | 523.55 | 526.50 | 519.90 | 16,925 |
| 16 Feb 2024 | 523.05 | 525.35 | 519.85 | 523.45 | 516.89 | 169,900 |
| 15 Feb 2024 | 527.00 | 527.00 | 515.00 | 520.75 | 514.22 | 30,396 |
| 14 Feb 2024 | 518.30 | 527.60 | 516.65 | 527.00 | 520.39 | 22,745 |
| 13 Feb 2024 | 525.50 | 528.50 | 522.80 | 525.20 | 518.62 | 30,217 |
| 12 Feb 2024 | 520.20 | 526.35 | 520.20 | 525.50 | 518.91 | 16,737 |
| 09 Feb 2024 | 521.15 | 523.90 | 516.55 | 520.20 | 513.68 | 29,128 |
| 08 Feb 2024 | 524.80 | 528.65 | 520.75 | 522.45 | 515.90 | 12,203 |
| 07 Feb 2024 | 521.15 | 527.95 | 521.15 | 524.75 | 518.17 | 73,765 |
| 06 Feb 2024 | 523.45 | 527.80 | 519.00 | 520.50 | 513.97 | 44,934 |
| 05 Feb 2024 | 529.70 | 534.50 | 522.50 | 523.40 | 516.84 | 33,004 |
| 02 Feb 2024 | 538.15 | 540.55 | 528.00 | 529.50 | 522.86 | 106,730 |
| 01 Feb 2024 | 530.05 | 554.60 | 529.30 | 536.00 | 529.28 | 219,882 |
| 31 Jan 2024 | 525.15 | 532.80 | 523.15 | 528.25 | 521.63 | 83,754 |
| 30 Jan 2024 | 520.85 | 526.75 | 515.55 | 523.15 | 516.59 | 41,082 |
| 29 Jan 2024 | 512.75 | 523.45 | 512.40 | 516.55 | 510.07 | 127,617 |
| 25 Jan 2024 | 528.05 | 534.45 | 521.65 | 525.15 | 518.57 | 26,578 |
| 24 Jan 2024 | 520.85 | 531.95 | 516.00 | 529.80 | 523.16 | 19,973 |
| 23 Jan 2024 | 522.25 | 529.65 | 517.00 | 520.50 | 513.97 | 116,262 |
| 19 Jan 2024 | 524.55 | 531.80 | 523.50 | 530.15 | 523.50 | 18,625 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 529.10 | 532.95 | 523.30 | 527.80 | 521.18 | 17,269 |
| 16 Jan 2024 | 530.00 | 533.00 | 526.20 | 531.45 | 524.79 | 33,411 |
| 15 Jan 2024 | 534.40 | 534.50 | 529.35 | 530.15 | 523.50 | 9,751 |
| 12 Jan 2024 | 532.85 | 533.85 | 528.50 | 532.80 | 526.12 | 11,879 |
| 11 Jan 2024 | 530.15 | 535.35 | 528.60 | 529.80 | 523.16 | 8,568 |
| *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.