BSE - Delayed Quote INR

Marico Limited (MARICO.BO)

704.35
+5.75
+(0.82%)
At close: 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025696.10705.00695.50704.35704.3510,099
Jun 6, 2025707.05707.05697.20698.60698.60103,275
Jun 5, 2025703.85706.35699.65702.55702.55157,250
Jun 4, 2025710.00710.00700.00700.95700.95112,756
Jun 3, 2025705.25707.75699.70702.95702.95226,309
Jun 2, 2025712.85718.15701.10704.30704.3037,831
May 30, 2025715.05727.50712.55717.95717.95169,626
May 29, 2025711.05726.00711.05723.40723.4010,182
May 28, 2025716.00724.85713.85717.60717.6045,746
May 27, 2025701.70717.25701.70715.60715.6020,088
May 26, 2025700.65713.00700.65711.85711.8520,942
May 23, 2025696.60709.00696.60700.60700.6082,773
May 22, 2025710.00711.55695.00698.25698.2522,275
May 21, 2025706.00718.05705.55709.75709.7521,486
May 20, 2025720.35722.40703.60704.05704.05214,090
May 19, 2025721.55727.00713.35716.40716.4037,791
May 16, 2025713.55729.00713.55724.55724.55362,009
May 15, 2025724.75730.35717.00721.30721.30103,682
May 14, 2025723.30732.90720.90722.20722.2051,242
May 13, 2025737.95737.95725.25726.85726.85175,601
May 12, 2025738.85739.25725.25738.15738.1514,015
May 9, 2025705.30724.70705.30722.95722.9515,562
May 8, 2025740.00740.00717.40719.50719.5023,351
May 7, 2025702.30737.40702.30735.60735.60174,305
May 6, 2025722.80726.85713.65720.10720.1025,444
May 5, 2025712.65735.25711.10723.25723.25170,954
May 2, 2025710.00711.65696.05697.50697.5019,191
Apr 30, 2025710.75722.80706.20710.05710.0531,456
Apr 29, 2025715.95723.80710.75711.55711.5518,067
Apr 28, 2025714.30722.00709.15715.10715.1022,477
Apr 25, 2025715.75721.55706.30710.25710.2584,956
Apr 24, 2025715.00722.65706.00712.55712.5516,442
Apr 23, 2025709.10719.10707.40715.60715.6063,556
Apr 22, 2025696.45716.00694.50709.00709.0097,653
Apr 21, 2025716.90716.90694.15695.05695.05163,078
Apr 17, 2025718.95726.00712.95714.50714.50164,102
Apr 16, 2025644.25724.30644.25720.70720.70138,969
Apr 15, 2025715.25720.20701.35711.90711.90122,218
Apr 11, 2025695.00714.00688.10709.80709.8045,166
Apr 9, 2025679.15698.30675.65693.15693.1544,834
Apr 8, 2025665.35679.95661.00677.90677.9029,127
Apr 7, 2025640.20678.00640.20662.95662.9525,204
Apr 4, 2025658.00681.00654.90677.25677.2576,320
Apr 3, 2025641.70662.55641.70660.70660.7063,196
Apr 2, 2025647.65660.05644.90656.55656.5521,929
Apr 1, 2025648.95660.60644.50646.40646.4025,505
Mar 28, 2025652.85660.65648.80651.45651.4526,316
Mar 27, 2025643.55651.25636.30649.10649.1037,317
Mar 26, 2025630.00643.00627.30639.55639.5532,238
Mar 25, 2025633.10638.50623.10624.60624.6025,451
Mar 24, 2025632.30636.05629.55633.05633.0510,321
Mar 21, 2025632.65634.60627.75631.05631.058,614
Mar 20, 2025621.05633.95618.85632.10632.1030,867
Mar 19, 2025619.25622.75616.00619.20619.2016,435
Mar 18, 2025610.15622.55610.15621.70621.705,466
Mar 17, 2025604.95609.40602.85607.25607.256,983
Mar 13, 2025600.05612.50598.75606.25606.258,219
Mar 12, 2025605.25607.35598.60601.25601.2513,743
Mar 11, 2025596.50607.00593.05602.75602.7521,457
Mar 10, 2025615.00615.00605.40607.60607.608,717
Mar 7, 2025607.30612.80606.00609.55609.5511,729
Mar 6, 2025593.20611.25593.20607.55607.5525,204
Mar 5, 2025583.25594.85582.65590.65590.657,286
Mar 4, 2025589.65589.65577.90587.55587.5522,278
Mar 3, 2025598.15599.40590.00594.10594.1017,483
Feb 28, 2025621.50621.75598.20599.95599.9527,741
Feb 27, 2025619.95625.25612.55623.85623.8519,424
Feb 25, 2025619.95623.30616.30621.25621.2510,002
Feb 24, 2025612.15625.60612.15621.35621.3518,247
Feb 21, 2025641.60642.15615.40624.40624.4025,610
Feb 20, 2025634.20643.00631.20641.30641.303,630
Feb 19, 2025628.00636.45620.20634.20634.2014,279
Feb 18, 2025626.65627.45619.65626.45626.455,486
Feb 17, 2025616.05630.80613.80624.40624.4026,592
Feb 14, 2025632.05638.65629.60633.85633.8511,568
Feb 13, 2025606.05643.00606.05634.90634.9013,898
Feb 12, 2025631.00637.25620.55632.20632.207,819
Feb 11, 2025638.05650.50626.85634.50634.507,151
Feb 10, 2025646.60651.55636.35643.95643.9510,988
Feb 7, 2025 3.5 Dividend
Feb 7, 2025659.05661.85643.75646.10646.1022,594
Feb 6, 2025667.85676.50657.60661.10657.6022,356
Feb 5, 2025677.50677.50662.55668.90665.3652,073
Feb 4, 2025672.85679.40665.45677.65674.0615,606
Feb 3, 2025689.80689.90661.95672.85669.2934,513
Feb 1, 2025674.95736.10666.05693.25689.58439,506
Jan 31, 2025673.70686.00655.40670.70667.15100,300
Jan 30, 2025677.95677.95668.10672.35668.7917,636
Jan 29, 2025667.00683.40664.65669.70666.15158,108
Jan 28, 2025659.95668.55654.10664.65661.1312,491
Jan 27, 2025661.00667.00653.85655.85652.3823,833
Jan 24, 2025670.00672.00663.35666.30662.7740,218
Jan 23, 2025672.45673.00658.45668.05664.515,832
Jan 22, 2025666.45670.65661.25665.00661.4821,779
Jan 21, 2025661.95668.40657.50663.45659.9427,974
Jan 20, 2025666.05667.55655.00657.35653.8712,713
Jan 17, 2025648.20668.20647.90664.50660.9843,076
Jan 16, 2025658.40663.10648.20652.25648.8020,509
Jan 15, 2025672.95672.95651.10660.15656.668,226
Jan 14, 2025670.00670.00654.55660.95657.4514,593
Jan 13, 2025672.10675.20663.60667.80664.2614,766
Jan 10, 2025674.35679.30665.00672.85669.2965,939
Jan 9, 2025638.40668.40637.65666.55663.0251,226
Jan 8, 2025636.05640.10623.45638.10634.7219,659
Jan 7, 2025647.95654.30640.00643.60640.1912,139
Jan 6, 2025669.00674.05633.45648.00644.5795,006
Jan 3, 2025653.80663.05647.55660.95657.4558,151
Jan 2, 2025636.95656.10636.95653.35649.8916,784
Jan 1, 2025630.40647.50630.40643.20639.798,823
Dec 31, 2024640.05641.35634.90639.45636.0625,284
Dec 30, 2024630.20644.35628.60642.60639.2023,475
Dec 27, 2024630.20634.65629.00632.85629.509,472
Dec 26, 2024631.95634.40625.95632.05628.7013,088
Dec 24, 2024638.60645.60625.85632.70629.3511,263
Dec 23, 2024627.95637.90620.65636.45633.0836,925
Dec 20, 2024641.35647.45625.65628.25624.9228,719
Dec 19, 2024637.05642.00629.90640.95637.5615,469
Dec 18, 2024633.15643.90630.50641.60638.2010,799
Dec 17, 2024646.65648.15630.00633.15629.8015,092
Dec 16, 2024639.00647.05633.65645.45642.0317,056
Dec 13, 2024632.95642.75629.20639.60636.2135,503
Dec 12, 2024635.00648.35631.15636.35632.9858,666
Dec 11, 2024615.35634.35614.00632.75629.4087,973
Dec 10, 2024609.00616.60606.10614.00610.7521,016
Dec 9, 2024622.95628.45600.55607.20603.9976,681
Dec 6, 2024633.40639.20631.45632.95629.605,810
Dec 5, 2024634.85634.85627.35632.90629.5512,725
Dec 4, 2024644.35644.35627.35630.25626.916,980
Dec 3, 2024647.90647.90637.25641.25637.8615,586
Dec 2, 2024632.40649.00632.40646.80643.3819,250
Nov 29, 2024639.00651.25630.60645.60642.1820,864
Nov 28, 2024649.90664.05642.80643.75640.34291,842
Nov 27, 2024628.95652.65622.10650.05646.6154,846
Nov 26, 2024609.15632.55607.65628.55625.2255,283
Nov 25, 2024604.00613.55599.35607.70604.4828,096
Nov 22, 2024585.05601.60585.05599.20596.039,250
Nov 21, 2024590.70592.10583.80590.80587.6772,054
Nov 19, 2024603.45603.45589.95590.95587.8216,701
Nov 18, 2024590.70597.15579.15596.60593.4455,425
Nov 14, 2024597.15600.90591.60592.20589.0618,092
Nov 13, 2024595.15602.65590.00597.60594.4431,761
Nov 12, 2024620.95620.95594.00595.15592.0032,672
Nov 11, 2024620.10628.30613.45616.80613.5359,338
Nov 8, 2024630.10636.25627.45629.35626.0211,077
Nov 7, 2024645.70645.85630.80631.80628.469,352
Nov 6, 2024633.45650.20631.80648.45645.029,870
Nov 4, 2024642.95643.80625.10634.90631.5426,100
Nov 1, 2024644.95650.00643.10646.40642.9810,954
Oct 31, 2024651.00651.00633.25640.20636.8133,110
Oct 29, 2024633.30635.00624.05628.80625.4726,022
Oct 28, 2024640.00642.00618.00634.05630.6961,406
Oct 25, 2024637.00644.90633.00640.15636.7615,636
Oct 24, 2024656.60660.35631.25634.15630.7911,033
Oct 23, 2024655.00664.95649.80656.35652.8812,799
Oct 22, 2024660.35667.50655.20656.85653.3719,964
Oct 21, 2024667.00669.35658.35662.35658.847,865
Oct 18, 2024662.20672.70655.00669.15665.618,225
Oct 17, 2024683.00683.00661.50665.95662.4213,930
Oct 16, 2024691.95691.95676.80679.40675.8039,997
Oct 15, 2024688.95692.90681.35685.25681.629,999
Oct 14, 2024684.05690.30674.00689.00685.3519,197
Oct 11, 2024682.05693.10680.90685.55681.9219,733
Oct 10, 2024692.10704.15679.45684.70681.0822,573
Oct 9, 2024703.95703.95693.15698.50694.80222,974
Oct 8, 2024678.80699.30675.70697.50693.8131,563
Oct 7, 2024689.90690.00674.00679.15675.5512,886
Oct 4, 2024697.75701.00685.00689.90686.2512,477
Oct 3, 2024685.15719.80685.15698.55694.8588,940
Oct 1, 2024695.00697.75685.00693.40689.7333,718
Sep 30, 2024678.60705.00678.60696.35692.6668,410
Sep 27, 2024693.75713.60689.00692.50688.8365,166
Sep 26, 2024692.90700.70683.75693.75690.0822,727
Sep 25, 2024709.25709.25681.45689.15685.5036,178
Sep 24, 2024700.00709.35695.35705.15701.4213,208
Sep 23, 2024709.95709.95697.60702.30698.5818,508
Sep 20, 2024700.00710.30697.80708.95705.2072,832
Sep 19, 2024696.00702.20689.85697.10693.4135,194
Sep 18, 2024693.00697.45686.85695.85692.176,988
Sep 17, 2024699.45705.15689.50691.75688.0937,612
Sep 16, 2024682.35697.00676.85695.10691.4267,756
Sep 13, 2024689.90689.90677.80682.30678.6911,866
Sep 12, 2024683.00687.70680.80685.95682.3224,360
Sep 11, 2024678.95689.00675.05680.35676.75184,637
Sep 10, 2024677.05684.85675.10679.85676.2534,030
Sep 9, 2024666.65678.20660.30675.75672.1797,047
Sep 6, 2024650.90673.50648.90665.65662.13142,210
Sep 5, 2024645.65647.00637.05643.80640.3935,064
Sep 4, 2024639.15648.05633.10645.85642.4335,995
Sep 3, 2024647.20652.95639.35640.10636.7117,640
Sep 2, 2024645.30655.20643.75650.55647.1138,278
Aug 30, 2024660.95664.20645.35647.85644.4250,670
Aug 29, 2024664.00664.00651.70660.50657.0054,352
Aug 28, 2024677.00677.00660.20662.10658.5916,578
Aug 26, 2024678.60692.70678.60689.60685.9525,109
Aug 23, 2024682.10688.50671.00678.05674.4624,291
Aug 22, 2024679.15687.45677.85682.65679.0443,516
Aug 21, 2024669.00679.90668.55679.15675.5571,215
Aug 20, 2024670.00671.85662.35669.15665.6134,012
Aug 19, 2024665.05673.50661.00669.05665.5121,198
Aug 16, 2024650.30663.00650.30660.65657.1515,311
Aug 14, 2024664.40664.40641.45650.15646.7122,500
Aug 13, 2024646.00665.55646.00659.75656.26106,086
Aug 12, 2024646.15652.00637.50644.70641.2947,798
Aug 9, 2024654.35659.00648.80653.10649.6449,102
Aug 8, 2024650.85658.55642.85652.80649.3466,544
Aug 7, 2024625.15651.40625.15649.20645.76110,895
Aug 6, 2024672.40672.40626.40628.70625.37248,526
Aug 5, 2024645.05682.00645.05672.40668.84254,897
Aug 2, 2024672.00677.00659.45661.95658.45875,055
Aug 1, 2024677.40681.00670.90674.95671.3834,177
Jul 31, 2024683.00683.60670.80674.00670.4346,370
Jul 30, 2024681.00690.95677.00681.00677.3935,360
Jul 29, 2024679.95684.85676.20682.65679.0446,521
Jul 26, 2024670.05681.65670.05679.75676.1517,205
Jul 25, 2024657.00679.40653.60674.70671.1353,713
Jul 24, 2024672.15672.15649.50657.90654.4246,685
Jul 23, 2024665.70681.75659.15672.15668.5996,402
Jul 22, 2024670.45672.35664.30668.20664.6616,029
Jul 19, 2024686.70686.70666.50668.20664.6625,153
Jul 18, 2024667.00686.00665.80684.20680.5890,487
Jul 16, 2024652.80672.90652.55666.35662.8250,429
Jul 15, 2024656.05658.00646.55652.75649.29165,519
Jul 12, 2024645.95654.00636.75650.55647.1181,837
Jul 11, 2024650.55650.55638.70644.80641.3917,532
Jul 10, 2024641.00655.00632.90645.90642.4841,590
Jul 9, 2024642.85644.15630.75637.60634.22678,603
Jul 8, 2024630.05655.70628.60641.10637.71235,150
Jul 5, 2024608.00618.65606.50615.30612.0451,048
Jul 4, 2024614.95614.95605.85607.80604.5826,108
Jul 3, 2024603.05608.90601.40607.35604.1351,322
Jul 2, 2024621.95621.95601.30603.40600.2165,467
Jul 1, 2024614.85622.55614.75620.05616.7754,395
Jun 28, 2024612.25622.10610.85613.25610.0015,517
Jun 27, 2024610.00620.65609.00611.60608.3637,950
Jun 26, 2024617.40619.75609.20613.00609.7542,451
Jun 25, 2024623.10624.50613.75615.10611.8428,865
Jun 24, 2024613.95623.50607.80623.10619.8023,913
Jun 21, 2024628.60629.70609.00609.75606.5251,640
Jun 20, 2024628.90629.50616.00628.55625.2221,293
Jun 19, 2024626.30630.45618.00621.35618.0657,794
Jun 18, 2024623.15624.70616.00623.40620.1026,460
Jun 14, 2024614.00621.70611.00619.05615.7770,613
Jun 13, 2024633.90634.05605.50610.80607.57181,894
Jun 12, 2024651.45651.45626.10629.10625.7759,660
Jun 11, 2024646.50661.60646.00646.90643.4831,921
Jun 10, 2024657.85659.65646.00651.15647.70178,641

Related Tickers

EMAMILTD.BO Emami Limited
578.40
-0.81%
 
GODREJCP.BO Godrej Consumer Products Limited
1,218.00
+0.62%
 
DABUR.BO Dabur India Limited
485.50
+0.88%
 
GODREJCP.NS Godrej Consumer Products Limited
1,217.60
+0.62%
 
EMAMILTD.NS Emami Limited
578.00
-0.92%
 
HINDUNILVR.NS Hindustan Unilever Limited
2,393.20
+0.14%