NSE - Delayed Quote INR

Maral Overseas Limited (MARALOVER.NS)

Compare
80.63
-2.30
(-2.77%)
At close: January 17 at 3:29:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202583.4084.0079.2980.6380.6310,550
Jan 16, 202582.3783.5182.2282.9382.9317,966
Jan 15, 202580.0782.8078.0080.8980.8925,886
Jan 14, 202579.2880.0076.0379.6179.6114,762
Jan 13, 202577.1979.1875.0076.7576.7533,840
Jan 10, 202582.0782.0775.3277.8077.80107,815
Jan 9, 202582.5984.0280.2080.8180.8112,021
Jan 8, 202582.1283.5580.1181.6781.6716,463
Jan 7, 202582.4183.8081.2481.9481.9411,084
Jan 6, 202581.2588.5080.0082.4382.4331,292
Jan 3, 202584.0885.0381.2182.9782.9713,320
Jan 2, 202584.8587.4982.9983.3583.3533,524
Jan 1, 202582.7885.3581.9284.8384.8322,278
Dec 31, 202478.5183.3578.5182.5282.5228,244
Dec 30, 202482.1084.1179.2079.5979.5930,323
Dec 27, 202485.7586.4082.0582.7882.7838,369
Dec 26, 202488.6188.6283.4084.4884.4837,438
Dec 24, 202490.0090.0087.0687.7687.7624,354
Dec 23, 202487.0091.0086.2489.8289.82130,627
Dec 20, 202492.5095.5083.3585.0985.09146,500
Dec 19, 202489.4195.1088.8490.8790.87164,890
Dec 18, 202489.1097.1788.2290.4090.40408,448
Dec 17, 202489.7091.8086.6488.2088.20236,623
Dec 16, 202485.7592.3882.5189.9389.93335,160
Dec 13, 202482.5285.5979.4684.0584.0563,207
Dec 12, 202483.0585.9082.5282.9882.9832,953
Dec 11, 202483.4985.8481.1083.3383.3365,159
Dec 10, 202481.4586.9980.2883.9483.94225,746
Dec 9, 202477.5681.9076.2080.2380.2376,293
Dec 6, 202477.3478.6576.9277.5977.597,431
Dec 5, 202477.1378.0176.0077.0277.0213,812
Dec 4, 202477.7878.4874.7276.5376.5332,912
Dec 3, 202477.1081.9074.7176.9676.96108,957
Dec 2, 202475.9977.8174.2277.0977.0935,487
Nov 29, 202474.2475.7073.9674.3774.379,965
Nov 28, 202473.4875.0073.1873.9673.969,721
Nov 27, 202472.3674.4071.4073.6173.6112,124
Nov 26, 202473.9973.9971.0071.3671.3614,066
Nov 25, 202472.3874.0071.6372.7672.7625,654
Nov 22, 202471.0072.8071.0071.9071.9012,176
Nov 21, 202474.9875.9069.5270.3670.3663,486
Nov 19, 202473.4574.8272.4873.7273.725,466
Nov 18, 202472.7575.5372.2072.8672.869,610
Nov 14, 202473.9475.6971.1874.6574.6521,952
Nov 13, 202474.5076.1371.1071.5271.5220,935
Nov 12, 202477.5078.8673.7276.4176.4117,190
Nov 11, 202477.2380.0976.3877.7277.7233,532
Nov 8, 202479.0079.9176.6378.3078.3037,642
Nov 7, 202481.0082.5078.1279.0479.0462,659
Nov 6, 202479.5080.9079.0079.3379.3339,302
Nov 5, 202480.2082.3277.5079.0379.03130,877
Nov 4, 202482.0083.0078.3582.3382.3386,366
Nov 1, 202479.4083.8578.0082.0482.0446,766
Oct 31, 202475.9081.8074.4279.3279.3236,928
Oct 30, 202472.0079.0670.0075.5375.53133,888
Oct 29, 202469.4072.2668.1271.2671.2616,225
Oct 28, 202467.5070.1964.8068.6468.6429,707
Oct 25, 202471.6072.4665.1067.5467.5451,763
Oct 24, 202473.7774.5270.6171.2071.2016,465
Oct 23, 202470.0573.9970.0573.7773.7717,877
Oct 22, 202473.5074.7871.2571.9771.9721,594
Oct 21, 202474.5077.4773.9074.3074.3031,118
Oct 18, 202475.0676.7374.0074.4974.4915,168
Oct 17, 202479.4079.4075.0275.6975.6928,456
Oct 16, 202478.0079.4077.6078.8778.8714,420
Oct 15, 202479.6079.6077.6578.0278.0223,576
Oct 14, 202480.1481.9978.9879.6179.6125,527
Oct 11, 202482.8783.3980.1180.8280.8239,726
Oct 10, 202477.4282.8477.4281.8481.84197,798
Oct 9, 202475.6077.9874.4177.4277.4244,611
Oct 8, 202474.0175.9573.5474.4674.4625,644
Oct 7, 202473.9977.3871.2075.4775.4757,190
Oct 4, 202477.4877.4874.6574.9474.9423,487
Oct 3, 202474.0377.7073.6176.1776.1752,626
Oct 1, 202477.2377.2374.7875.6075.6012,075
Sep 30, 202475.9275.9374.2375.0175.0119,968
Sep 27, 202476.3677.4972.2674.4574.4556,815
Sep 26, 202477.5077.5075.8276.1176.1131,671
Sep 25, 202476.0278.3076.0276.3876.3826,583
Sep 24, 202478.8078.8076.6076.7676.7616,178
Sep 23, 202477.6580.8075.0278.1378.13105,196
Sep 20, 202478.4078.9875.2475.9975.9927,155
Sep 19, 202478.1179.3576.8078.1678.1626,588
Sep 18, 202477.5779.5777.5077.7577.7523,366
Sep 17, 202478.8078.8076.6677.2777.2720,421
Sep 16, 202478.1079.1876.6077.0877.0838,847
Sep 13, 202479.5079.9477.0078.3978.3956,833
Sep 12, 202477.0580.6675.5579.1779.17119,749
Sep 11, 202477.9578.8876.5576.9876.9826,454
Sep 10, 202478.1080.4577.2377.9677.9670,584
Sep 9, 202478.8978.8977.0778.1178.1121,780
Sep 6, 202478.1379.4577.7078.5978.5949,776
Sep 5, 202478.0578.6977.4277.6677.6612,470
Sep 4, 202478.8078.8075.2577.0677.0636,807
Sep 3, 202478.4781.1376.6379.0679.0663,973
Sep 2, 202478.9081.7877.0077.4977.4946,418
Aug 30, 202479.0079.9976.9877.7177.7133,055
Aug 29, 202481.8983.4578.0078.6178.6164,180
Aug 28, 202486.4086.4081.0282.1382.1389,760
Aug 27, 202479.4589.0076.9685.5885.58382,168
Aug 26, 202478.3579.7676.5478.7478.7432,319
Aug 23, 202479.2580.4877.3178.3578.3523,775
Aug 22, 202480.4881.0078.0479.2679.2675,441
Aug 21, 202474.9080.5073.4979.7479.74156,012
Aug 20, 202474.5075.3574.0574.6074.6019,410
Aug 19, 202474.0075.4871.5174.5874.5838,725
Aug 16, 202474.8074.8070.0571.2271.2226,078
Aug 14, 202474.3174.9071.8173.1273.1248,084
Aug 13, 202474.1576.9368.1071.2571.2543,943
Aug 12, 202475.1576.0073.5874.3774.3721,045
Aug 9, 202475.0076.4274.7075.2075.2028,597
Aug 8, 202474.9775.8073.0773.9273.9228,534
Aug 7, 202475.4078.4473.1174.9974.99107,665
Aug 6, 202474.2079.3773.0674.3474.34124,427
Aug 5, 202474.7576.0972.0073.1073.1060,779
Aug 2, 202478.8079.9073.1077.4977.49190,302
Aug 1, 202484.2586.5081.3581.7481.7495,707
Jul 31, 202486.1088.4082.4182.9982.99136,826
Jul 30, 202480.1185.9980.1184.9384.93157,815
Jul 29, 202482.9083.9980.4581.4381.4378,485
Jul 26, 202482.0086.9981.1582.0782.07372,900
Jul 25, 202473.6083.3473.4480.2580.25397,251
Jul 24, 202470.5376.3770.5374.4774.4795,203
Jul 23, 202473.9575.4969.9971.7571.7548,141
Jul 22, 202468.8474.9568.1173.3073.3077,080
Jul 19, 202473.7573.7667.5168.8368.8351,368
Jul 18, 202474.8574.8571.7572.6472.6426,571
Jul 16, 202473.9074.9072.6573.4573.4524,718
Jul 15, 202472.7673.6971.3272.5172.5119,236
Jul 12, 202472.5574.2071.1172.6372.6324,799
Jul 11, 202474.1174.7972.5772.8272.8236,886
Jul 10, 202473.6374.9872.0074.1174.1150,447
Jul 9, 202473.4075.4971.9573.6573.6529,357
Jul 8, 202473.1675.5072.0072.6172.6118,020
Jul 5, 202474.1374.6873.1873.5473.5421,507
Jul 4, 202474.6075.7272.7774.1374.1327,172
Jul 3, 202473.4075.9573.4075.3175.3133,363
Jul 2, 202474.9075.9574.2174.5874.5841,330
Jul 1, 202473.6274.9572.4174.1974.1938,881
Jun 28, 202474.6474.6470.6272.1172.1138,891
Jun 27, 202474.0075.3971.5172.3972.3946,855
Jun 26, 202474.5176.3573.0674.8874.8868,802
Jun 25, 202474.9074.9072.6174.5174.5125,515
Jun 24, 202475.0075.0072.1072.8972.8930,913
Jun 21, 202474.8076.5072.8175.0175.0165,095
Jun 20, 202475.7875.7872.0173.1973.1934,538
Jun 19, 202471.6775.5470.1673.8473.8468,708
Jun 18, 202473.5174.4970.0171.6571.6527,730
Jun 14, 202473.0074.9472.5173.5173.5146,931
Jun 13, 202470.8474.5270.3172.4772.4774,194
Jun 12, 202468.2770.9568.1170.2570.2560,128
Jun 11, 202469.0570.0067.9768.5668.5630,430
Jun 10, 202471.0071.0068.1868.7768.7716,669
Jun 7, 202469.5572.4568.8569.4069.4033,102
Jun 6, 202468.0069.4066.8568.6068.6019,645
Jun 5, 202467.0068.9064.0067.4567.4525,684
Jun 4, 202469.1569.1563.8566.0566.0523,271
Jun 3, 202473.7573.7568.0069.1569.1522,376
May 31, 202468.0569.6067.4568.5068.5012,835
May 30, 202470.1070.2568.0568.8068.8010,622
May 29, 202470.2570.8569.6070.2070.208,138
May 28, 202469.2570.8569.2570.2070.207,290
May 27, 202472.4574.5569.6570.2070.2021,894
May 24, 202472.1573.7572.0072.2072.2014,824
May 23, 202471.6574.4071.6572.7572.7519,005
May 22, 202473.1573.8572.1572.5572.5513,744
May 21, 202476.8076.8072.5573.1073.1020,728
May 17, 202474.9074.9073.0573.2573.2517,513
May 16, 202473.0074.9573.0073.3573.3512,351
May 15, 202473.0077.0072.1573.0573.0534,369
May 14, 202473.5074.0571.1072.7072.7031,218
May 13, 202477.3077.3072.2073.5073.5024,606
May 10, 202478.0081.4575.0075.7075.70134,859
May 9, 202476.8576.9571.8073.0573.0523,781
May 8, 202473.5576.3073.5574.4574.4514,576
May 7, 202475.5077.1572.4573.9073.9012,527
May 6, 202476.5578.2575.2075.5075.5021,241
May 3, 202478.0580.0076.6077.0077.0018,451
May 2, 202477.4081.0076.5078.5078.5077,366
Apr 30, 202477.7078.4575.1075.9075.9016,944
Apr 29, 202475.0579.8074.7078.3078.3062,619
Apr 26, 202475.3076.0073.5075.0575.0516,166
Apr 25, 202477.2077.2072.9073.5073.5029,775
Apr 24, 202475.3578.0075.0075.6575.6530,078
Apr 23, 202479.9580.3074.6075.3575.3553,942
Apr 22, 202470.8577.9570.8576.9576.95110,907
Apr 19, 202473.4573.4569.6070.8570.8522,002
Apr 18, 202470.2574.1069.6072.7572.7564,195
Apr 16, 202469.0571.9568.0069.2069.2023,839
Apr 15, 202469.0071.1569.0069.4569.4517,039
Apr 12, 202472.0573.3071.3572.5072.5011,156
Apr 10, 202472.3573.4071.2072.9572.9535,288
Apr 9, 202473.1573.6571.0072.3572.3521,285
Apr 8, 202473.0074.1071.0071.7571.7519,256
Apr 5, 202471.6073.2071.6072.2572.2520,723
Apr 4, 202472.2073.4071.5072.0072.0035,430
Apr 3, 202469.5571.9569.3571.2071.2015,129
Apr 2, 202470.0072.4569.3069.9569.9526,595
Apr 1, 202463.1070.3063.1069.4569.4564,408
Mar 28, 202463.9564.4561.6562.7062.7061,831
Mar 27, 202464.2565.4562.2563.1063.1096,133
Mar 26, 202467.9067.9563.5064.2564.2536,217
Mar 22, 202463.3067.9063.1066.1566.1557,801
Mar 21, 202466.0066.0062.6063.6563.6536,946
Mar 20, 202464.1064.8062.5564.2564.2519,837
Mar 19, 202464.0564.7563.0063.7563.7517,208
Mar 18, 202462.3065.3562.3063.8063.8022,546
Mar 15, 202464.2066.8562.7563.7563.7568,408
Mar 14, 202463.4567.9063.3064.8564.8552,933
Mar 13, 202469.9569.9561.0061.8061.8086,146
Mar 12, 202472.1075.0067.6068.1568.1569,995
Mar 11, 202474.4574.9572.0072.1072.1027,252
Mar 7, 202475.5076.0074.0574.4574.4532,554
Mar 6, 202478.0078.0073.3573.7073.7045,691
Mar 5, 202475.2077.8075.2076.5576.5533,586
Mar 4, 202480.0080.0075.5575.8575.8547,984
Mar 1, 202474.8078.0074.8077.2577.2537,807
Feb 29, 202478.7578.8074.2074.7074.7066,165
Feb 28, 202479.9079.9075.6077.2077.2045,656
Feb 27, 202481.2581.2578.4078.7578.7532,423
Feb 26, 202481.9582.0579.5580.3580.3524,440
Feb 23, 202483.0084.5580.5081.1581.1537,384
Feb 22, 202480.1583.5079.4082.3582.3580,388
Feb 21, 202482.7084.7079.4080.1080.1056,480
Feb 20, 202484.9085.5082.8583.7583.7522,125
Feb 19, 202483.4087.4583.1084.1584.1562,409
Feb 16, 202488.0090.0081.0082.5582.55134,531
Feb 15, 202478.5591.6077.6087.5587.55499,383
Feb 14, 202479.9579.9576.5578.5078.5039,269
Feb 13, 202477.0579.9574.5078.7078.7065,394
Feb 12, 202481.5083.5075.0077.0577.0552,575
Feb 9, 202485.0086.2079.9083.1583.15104,500
Feb 8, 202490.8590.8581.7585.0585.05182,711
Feb 7, 202491.9091.9086.5087.8587.8580,917
Feb 6, 202491.4592.1586.1087.1087.10112,323
Feb 5, 202492.8594.4088.4089.0089.00165,984
Feb 2, 202490.5592.2086.1090.6590.65381,580
Feb 1, 202493.0095.9089.0590.5590.55307,938
Jan 31, 2024102.00102.0091.2592.0592.05851,848
Jan 30, 202490.00102.0089.05102.00102.003,313,863
Jan 29, 202477.9585.7577.9585.0085.00865,407
Jan 25, 202474.5078.6073.0577.5077.5061,974
Jan 24, 202473.9574.5071.7573.4073.4021,720
Jan 23, 202476.9077.9072.5572.9572.9535,766
Jan 19, 202475.8576.1575.0075.5075.5027,815
Jan 18, 202475.8576.0073.4075.1075.1028,758
Jan 17, 202476.2078.0074.2575.1075.1044,045

Related Tickers

GARWSYN.BO Garware Synthetics Limited
35.52
+5.00%
 
FILATEX.BO Filatex India Limited
53.66
-0.92%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
TRIDENT.BO Trident Limited
32.13
+0.56%
 
WELSPUNLIV.NS Welspun Living Limited
153.76
+1.28%