Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Marksans Pharma Limited (MARKSANS.BO)

Compare
205.55
+11.05
+(5.68%)
At close: April 11 at 3:54:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025210.25211.00202.00205.55205.55153,638
Apr 9, 2025201.95205.35192.80194.50194.50111,274
Apr 8, 2025200.00210.00197.30208.45208.45167,002
Apr 7, 2025168.05198.45168.05194.95194.95216,213
Apr 4, 2025232.40233.15202.55206.70206.70144,310
Apr 3, 2025227.65246.40227.65233.05233.05292,638
Apr 2, 2025222.00226.75217.00225.80225.8047,551
Apr 1, 2025222.00224.45218.00221.70221.7032,962
Mar 28, 2025227.95227.95220.70222.35222.3554,702
Mar 27, 2025215.90225.45215.90224.10224.10132,995
Mar 26, 2025226.00228.65218.70219.70219.7062,478
Mar 25, 2025234.50234.50222.85225.75225.75172,392
Mar 24, 2025221.95231.60215.00228.30228.30300,992
Mar 21, 2025219.75221.95214.65217.50217.5077,580
Mar 20, 2025211.45219.35207.65216.90216.90137,046
Mar 19, 2025204.25208.70203.50207.00207.00144,015
Mar 18, 2025191.05203.95191.05202.85202.85107,897
Mar 17, 2025199.00199.00190.05190.90190.90112,044
Mar 13, 2025198.05201.35193.50194.10194.1036,003
Mar 12, 2025202.75203.80193.35197.55197.55127,088
Mar 11, 2025192.80202.15191.35201.20201.2064,243
Mar 10, 2025207.40209.50197.80198.35198.3594,867
Mar 7, 2025214.85215.75205.65207.25207.2563,512
Mar 6, 2025200.05216.45199.00211.70211.70254,352
Mar 5, 2025205.50206.00197.00199.10199.10157,426
Mar 4, 2025195.00207.95195.00199.95199.9596,537
Mar 3, 2025217.80217.80193.95201.70201.70215,112
Feb 28, 2025206.70211.80201.25204.70204.7073,808
Feb 27, 2025220.05223.75208.50211.80211.80196,474
Feb 25, 2025225.00227.55218.15219.65219.6562,303
Feb 24, 2025222.35228.50218.15225.65225.65132,172
Feb 21, 2025236.20236.40224.50226.10226.1035,954
Feb 20, 2025225.00235.55225.00232.40232.4022,130
Feb 19, 2025236.25238.70226.85227.90227.9088,335
Feb 18, 2025240.00245.00228.30241.05241.0561,795
Feb 17, 2025226.10242.60224.05238.45238.4580,115
Feb 14, 2025254.25254.25228.25230.60230.6080,383
Feb 13, 2025258.90260.20248.10249.50249.5055,552
Feb 12, 2025252.05257.20239.25253.80253.80211,095
Feb 11, 2025268.00268.00249.75251.45251.45112,063
Feb 10, 2025274.95276.15261.75267.40267.4088,670
Feb 7, 2025269.70274.00259.30272.95272.9575,609
Feb 6, 2025270.00275.95264.60269.20269.20135,693
Feb 5, 2025247.00272.50247.00270.05270.05124,392
Feb 4, 2025244.00246.35241.30244.85244.8563,171
Feb 3, 2025243.10250.45235.00239.20239.2065,320
Feb 1, 2025241.60248.25240.05246.00246.00139,111
Jan 31, 2025240.85246.05239.65241.60241.6066,622
Jan 30, 2025239.95249.00236.40240.85240.85104,926
Jan 29, 2025228.50236.90228.50236.40236.4093,402
Jan 28, 2025234.95235.35217.45227.75227.75275,829
Jan 27, 2025251.30251.70231.35232.75232.75244,737
Jan 24, 2025259.30259.30251.00252.85252.8537,818
Jan 23, 2025255.35260.55252.00254.20254.2034,862
Jan 22, 2025258.25258.90246.50252.40252.40113,339
Jan 21, 2025266.00274.40258.00259.20259.2076,245
Jan 20, 2025265.35266.40259.70264.70264.7040,402
Jan 17, 2025265.65266.05260.50261.45261.4568,289
Jan 16, 2025267.40268.80262.90264.80264.8025,427
Jan 15, 2025260.05268.35258.65261.95261.95109,139
Jan 14, 2025248.00259.50248.00257.90257.9096,709
Jan 13, 2025250.00261.05246.95248.45248.45120,208
Jan 10, 2025271.90273.75259.60260.20260.2097,083
Jan 9, 2025284.50284.50268.80274.50274.50133,955
Jan 8, 2025293.25295.00281.15283.40283.4092,842
Jan 7, 2025286.50293.00281.90289.50289.5033,803
Jan 6, 2025300.55300.55282.55285.35285.3557,329
Jan 3, 2025303.20303.20296.50297.55297.5540,338
Jan 2, 2025304.85307.10296.95298.00298.00108,423
Jan 1, 2025301.05308.15296.70304.70304.70106,001
Dec 31, 2024285.70298.15285.70296.70296.7050,092
Dec 30, 2024294.00294.85285.65287.35287.3555,096
Dec 27, 2024290.20296.55290.20293.60293.6037,960
Dec 26, 2024296.95299.65288.95290.15290.1536,246
Dec 24, 2024294.00299.50292.55293.65293.6559,976
Dec 23, 2024303.15303.15292.50293.55293.5599,410
Dec 20, 2024316.80323.70275.25303.65303.65230,422
Dec 19, 2024313.15317.60311.65316.45316.45186,680
Dec 18, 2024326.05332.20319.00320.95320.9589,934
Dec 17, 2024313.75328.50312.00325.35325.35162,138
Dec 16, 2024309.05314.85309.05312.15312.15108,512
Dec 13, 2024314.00319.35308.05312.40312.40170,503
Dec 12, 2024321.05324.35309.30310.65310.65207,010
Dec 11, 2024317.40327.65316.30322.75322.75253,667
Dec 10, 2024332.50332.50319.00320.70320.70290,865
Dec 9, 2024345.00345.30330.85332.15332.1567,250
Dec 6, 2024348.15348.15338.60340.45340.4586,280
Dec 5, 2024349.20358.50344.00348.15348.15224,078
Dec 4, 2024351.95352.90343.15345.25345.25103,444
Dec 3, 2024354.45356.35347.45349.25349.2593,299
Dec 2, 2024344.50358.50342.35353.25353.25369,347
Nov 29, 2024333.95354.15333.00342.75342.75330,472
Nov 28, 2024348.85348.85333.95335.85335.85384,317
Nov 27, 2024340.95351.60338.40345.55345.55449,679
Nov 26, 2024318.05343.85318.00337.50337.50594,140
Nov 25, 2024318.00318.70310.00315.70315.7083,849
Nov 22, 2024311.45319.00306.65308.55308.55104,309
Nov 21, 2024300.05310.00297.25309.00309.00192,866
Nov 19, 2024312.20314.25303.00305.85305.8577,930
Nov 18, 2024312.80316.00303.95309.30309.30110,899
Nov 14, 2024307.95324.90304.65307.35307.35246,032
Nov 13, 2024301.00318.00298.30305.55305.55286,678
Nov 12, 2024286.00311.00286.00300.35300.35552,689
Nov 11, 2024298.10298.30284.70289.00289.00122,786
Nov 8, 2024302.95309.80293.55298.60298.6083,583
Nov 7, 2024298.95305.50292.75301.35301.35186,931
Nov 6, 2024291.50299.85291.00296.45296.45212,651
Nov 4, 2024291.50292.85282.10287.15287.1555,868
Nov 1, 2024295.25295.25289.15291.60291.6026,619
Oct 31, 2024279.00291.70277.65289.50289.50100,440
Oct 29, 2024274.10275.60268.25273.05273.0559,338
Oct 28, 2024262.05275.60258.00274.10274.10160,906
Oct 25, 2024270.95271.80258.80263.65263.6579,856
Oct 24, 2024270.00278.30267.25271.15271.1570,420
Oct 23, 2024263.00276.60259.10270.00270.00109,304
Oct 22, 2024272.15279.25264.40265.65265.65245,096
Oct 21, 2024282.25284.75271.65274.50274.5088,606
Oct 18, 2024282.05284.55274.55281.75281.75192,410
Oct 17, 2024297.00297.00282.10283.15283.15171,278
Oct 16, 2024296.90296.95290.50295.10295.10128,884
Oct 15, 2024300.30300.30293.30294.60294.6064,981
Oct 14, 2024289.05304.25283.25300.30300.30281,323
Oct 11, 2024284.55292.45284.55289.35289.35157,602
Oct 10, 2024301.25301.25285.40286.90286.90126,686
Oct 9, 2024287.90306.70285.75297.00297.00162,532
Oct 8, 2024271.85284.00268.70281.90281.90126,227
Oct 7, 2024289.95292.80271.55272.85272.85349,130
Oct 4, 2024288.70294.15281.50289.95289.95133,686
Oct 3, 2024270.90298.95270.90288.70288.70428,158
Oct 1, 2024297.95306.65294.40300.20300.20321,742
Sep 30, 2024304.25304.25290.80298.15298.15167,359
Sep 27, 2024313.05315.00303.00305.35305.35201,799
Sep 26, 2024310.90315.55304.05314.35314.35133,562
Sep 25, 2024308.05315.35299.25309.50309.50129,938
Sep 24, 2024314.00317.85304.50308.05308.05116,905
Sep 23, 2024325.95327.70304.15313.95313.95452,166
Sep 20, 2024277.45328.35276.20318.10318.10888,373
Sep 19, 2024282.70289.00271.85274.25274.25434,724
Sep 18, 2024296.00298.70277.20281.25281.25163,684
Sep 17, 2024 0.60 Dividend
Sep 17, 2024294.65297.95284.95296.25296.25241,515
Sep 16, 2024281.95296.80280.00293.85293.25249,258
Sep 13, 2024270.25284.30268.50277.35276.78359,089
Sep 12, 2024274.25274.95266.85268.10267.5581,959
Sep 11, 2024265.30276.00261.10272.85272.29202,485
Sep 10, 2024262.70273.15259.30263.50262.96308,564
Sep 9, 2024266.45266.45255.50258.50257.97171,046
Sep 6, 2024267.95278.40261.80263.00262.46812,986
Sep 5, 2024262.55263.00252.75259.30258.77401,097
Sep 4, 2024238.70263.90238.55261.30260.77626,102
Sep 3, 2024241.95247.80238.90242.70242.20112,955
Sep 2, 2024242.25243.10237.25240.00239.5190,864
Aug 30, 2024236.30242.00232.70238.90238.41159,660
Aug 29, 2024238.40242.70231.25233.90233.42342,787
Aug 28, 2024236.45241.95235.20240.10239.61108,761
Aug 26, 2024230.00239.95230.00234.65234.17618,486
Aug 23, 2024230.00230.90225.65226.95226.49114,734
Aug 22, 2024220.05234.90219.85230.05229.58414,659
Aug 21, 2024220.05224.95218.45219.70219.25261,286
Aug 20, 2024222.15223.85215.40220.90220.45294,070
Aug 19, 2024210.15224.45209.85220.50220.05314,247
Aug 16, 2024215.30219.45207.35208.85208.42234,982
Aug 14, 2024196.10217.40196.10214.15213.71820,688
Aug 13, 2024199.65199.65186.50187.85187.4799,713
Aug 12, 2024195.00198.20191.40196.20195.80101,359
Aug 9, 2024198.15202.00193.80195.05194.6540,716
Aug 8, 2024199.00202.85196.70197.15196.7579,158
Aug 7, 2024196.40199.45191.65198.45198.04153,012
Aug 6, 2024190.00200.35187.60189.55189.1685,956
Aug 5, 2024192.15202.55191.15192.65192.26528,103
Aug 2, 2024204.00211.55199.95205.65205.23136,552
Aug 1, 2024212.15216.75204.50205.45205.03278,466
Jul 31, 2024208.35212.90203.20211.05210.62129,513
Jul 30, 2024205.00211.95201.80204.60204.18124,503
Jul 29, 2024203.85206.10200.00201.80201.39244,086
Jul 26, 2024202.00205.10197.20200.35199.94236,110
Jul 25, 2024203.55211.80199.10201.10200.69537,657
Jul 24, 2024184.95207.80184.95205.35204.93656,840
Jul 23, 2024190.95190.95176.05187.35186.9782,255
Jul 22, 2024182.25190.15179.80187.30186.9245,252
Jul 19, 2024185.00187.60182.40185.15184.77188,960
Jul 18, 2024187.80191.45182.40189.25188.86279,217
Jul 16, 2024187.30197.25186.05187.80187.42169,271
Jul 15, 2024189.00191.20184.00187.55187.1766,657
Jul 12, 2024193.95193.95186.90189.00188.6169,444
Jul 11, 2024189.75197.15189.00192.30191.91242,188
Jul 10, 2024187.00196.25185.00188.00187.62288,065
Jul 9, 2024190.40190.55185.75186.85186.4788,695
Jul 8, 2024190.00194.60184.00188.80188.41305,673
Jul 5, 2024162.15189.15162.15187.90187.521,424,272
Jul 4, 2024166.00168.10165.50166.10165.7647,199
Jul 3, 2024168.60168.60164.75166.25165.91155,769
Jul 2, 2024166.15168.95162.40166.60166.26245,092
Jul 1, 2024162.10166.55159.90163.80163.4766,575
Jun 28, 2024158.95160.95158.25158.85158.5373,116
Jun 27, 2024161.50162.35158.70159.15158.8344,191
Jun 26, 2024162.60163.90161.45161.95161.6293,080
Jun 25, 2024167.90167.90163.00163.30162.9794,013
Jun 24, 2024159.85166.50159.85164.95164.6181,625
Jun 21, 2024161.25164.80161.25162.50162.1770,272
Jun 20, 2024159.00162.95157.50160.75160.4274,323
Jun 19, 2024161.25161.25157.35157.85157.5340,395
Jun 18, 2024160.85162.90158.50159.75159.42159,248
Jun 14, 2024161.20163.20158.00160.85160.52159,144
Jun 13, 2024157.20161.35155.55158.85158.53109,340
Jun 12, 2024155.55158.05154.90156.70156.3838,905
Jun 11, 2024159.90159.90154.45155.55155.2343,046
Jun 10, 2024159.70159.85155.00157.50157.1855,433
Jun 7, 2024154.45156.90152.45156.10155.7863,739
Jun 6, 2024149.55153.45148.40151.80151.4972,472
Jun 5, 2024144.00149.20138.30147.60147.3076,205
Jun 4, 2024144.30146.05130.15141.15140.86431,392
Jun 3, 2024151.90151.90140.00145.75145.45277,574
May 31, 2024148.05152.10147.50148.30148.00320,463
May 30, 2024170.95172.40144.45147.40147.10659,187
May 29, 2024165.00170.70164.15169.35169.0053,395
May 28, 2024167.90169.20162.85165.75165.4193,835
May 27, 2024168.20171.50163.85164.60164.26205,664
May 24, 2024169.65171.10167.45168.45168.1161,679
May 23, 2024165.20174.60165.20168.90168.56285,576
May 22, 2024164.50168.00161.10166.80166.4646,744
May 21, 2024167.00167.00164.10164.95164.6156,765
May 17, 2024165.05169.65163.45169.15168.80156,532
May 16, 2024166.95166.95162.70164.90164.5636,037
May 15, 2024159.35166.65158.95164.50164.1663,418
May 14, 2024158.35159.40156.05158.55158.2340,189
May 13, 2024157.05158.55153.30155.95155.6353,024
May 10, 2024156.25160.50152.40158.90158.58162,976
May 9, 2024161.95161.95155.65156.20155.8871,820
May 8, 2024157.10162.35155.95159.30158.97106,758
May 7, 2024162.65163.55155.30157.80157.48121,232
May 6, 2024165.80166.95160.10163.80163.47222,402
May 3, 2024168.55169.50163.50166.20165.8674,030
May 2, 2024165.80170.00165.40167.55167.21267,081
Apr 30, 2024170.20170.20165.00165.80165.4690,963
Apr 29, 2024175.40175.40168.65169.10168.75129,127
Apr 26, 2024166.95173.85166.25172.20171.85182,447
Apr 25, 2024168.30169.05165.70166.90166.5692,766
Apr 24, 2024170.05171.90167.60167.85167.5198,746
Apr 23, 2024169.45171.85167.25169.45169.10144,938
Apr 22, 2024176.05180.40166.10167.85167.51340,585
Apr 19, 2024166.35178.75165.50174.40174.04564,556
Apr 18, 2024178.75185.40169.05170.60170.25711,472
Apr 16, 2024158.75178.80158.75176.50176.141,143,334
Apr 15, 2024148.05162.60148.05155.90155.586,643,057
Apr 12, 2024163.45163.85159.20162.95162.6268,703
Waiting for permission
Allow microphone access to enable voice search

Try again.