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

NSE - Delayed Quote INR

Marksans Pharma Limited (MARKSANS.NS)

216.03
-12.34
(-5.40%)
At close: April 25 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025230.40231.00212.72216.03216.031,929,448
Apr 24, 2025215.00231.50214.38228.37228.373,742,906
Apr 23, 2025215.99219.13212.10214.66214.66807,579
Apr 22, 2025214.13216.60211.70214.21214.21523,258
Apr 21, 2025212.01215.60210.63214.13214.13626,867
Apr 17, 2025213.52214.83209.68211.44211.44609,173
Apr 16, 2025213.00216.00211.01213.52213.52649,446
Apr 15, 2025209.99213.15207.61211.01211.011,191,834
Apr 11, 2025213.30213.30202.00205.58205.582,053,337
Apr 9, 2025201.35205.60192.62194.15194.152,252,865
Apr 8, 2025200.00210.70197.37208.52208.522,310,496
Apr 7, 2025171.00199.00171.00194.73194.732,236,980
Apr 4, 2025233.00233.50202.10206.69206.694,129,429
Apr 3, 2025231.01246.79226.40233.15233.154,229,529
Apr 2, 2025222.00226.50216.92225.22225.22722,955
Apr 1, 2025221.00224.75217.66221.97221.97666,586
Mar 28, 2025226.00229.30220.39222.47222.47753,113
Mar 27, 2025216.20225.79216.00224.14224.141,182,486
Mar 26, 2025226.60228.70218.34219.51219.51878,134
Mar 25, 2025230.15230.20222.90226.00226.001,735,595
Mar 24, 2025220.43231.94219.05228.12228.121,984,691
Mar 21, 2025219.00221.89214.50216.84216.841,777,507
Mar 20, 2025211.00220.20207.81217.36217.362,391,595
Mar 19, 2025204.00208.74203.55207.08207.082,005,108
Mar 18, 2025191.03191.03191.03191.03191.03-
Mar 17, 2025196.02198.45190.00191.03191.031,177,116
Mar 13, 2025199.00201.60192.66194.40194.40651,006
Mar 12, 2025203.00203.90193.20197.61197.611,070,728
Mar 11, 2025195.25202.18190.00201.18201.181,111,627
Mar 10, 2025207.17210.20197.50198.38198.381,078,468
Mar 7, 2025211.76215.65205.30207.17207.171,497,080
Mar 6, 2025198.79216.50198.78211.75211.752,155,816
Mar 5, 2025204.00205.95196.46198.79198.791,817,619
Mar 4, 2025195.00208.10195.00199.91199.911,578,697
Mar 3, 2025207.69208.24194.10202.15202.151,526,147
Feb 28, 2025207.50212.41201.10204.69204.691,316,615
Feb 27, 2025221.76223.98208.34211.86211.861,430,546
Feb 25, 2025222.35227.71218.50219.64219.64924,151
Feb 24, 2025226.05228.98218.22225.76225.76880,282
Feb 21, 2025233.05236.80224.30226.05226.05953,414
Feb 20, 2025225.00235.90225.00232.69232.69790,602
Feb 19, 2025237.80238.94227.00228.15228.151,935,513
Feb 18, 2025236.86245.00228.00241.47241.471,701,254
Feb 17, 2025229.00242.70224.05239.57239.571,662,865
Feb 14, 2025250.05251.99228.00230.69230.691,871,691
Feb 13, 2025256.12260.48248.12249.24249.24983,743
Feb 12, 2025255.00257.17239.08254.21254.211,791,372
Feb 11, 2025268.00268.01249.70251.63251.63938,054
Feb 10, 2025274.60276.40261.86267.24267.24811,131
Feb 7, 2025268.50274.70259.00272.93272.931,366,535
Feb 6, 2025269.90276.15264.54269.26269.261,343,467
Feb 5, 2025248.00272.70248.00269.96269.963,391,589
Feb 4, 2025239.60246.53239.60244.90244.90387,686
Feb 3, 2025244.50250.66234.95239.20239.20746,335
Feb 1, 2025241.10248.00240.48246.01246.01510,154
Jan 31, 2025240.55246.00239.60241.10241.10651,972
Jan 30, 2025236.55249.25236.40240.55240.551,020,870
Jan 29, 2025230.00237.05228.00236.40236.40781,115
Jan 28, 2025233.50235.65217.35227.60227.601,913,295
Jan 27, 2025252.40252.40231.10232.75232.751,295,547
Jan 24, 2025256.60259.15250.55252.60252.60887,072
Jan 23, 2025252.90260.70252.15254.40254.40691,212
Jan 22, 2025259.55259.55246.05252.45252.45749,012
Jan 21, 2025266.90274.45258.00259.15259.15828,917
Jan 20, 2025265.30266.70259.20264.25264.25495,793
Jan 17, 2025265.00265.90260.10261.55261.55510,596
Jan 16, 2025268.90269.80262.15264.60264.60542,831
Jan 15, 2025261.95268.40258.00262.10262.101,220,324
Jan 14, 2025250.00260.50248.75257.90257.901,043,044
Jan 13, 2025250.00261.50246.70248.45248.452,335,960
Jan 10, 2025274.00274.00259.50260.50260.501,799,554
Jan 9, 2025283.05284.65273.55274.95274.95767,115
Jan 8, 2025289.45295.40281.25283.05283.05681,131
Jan 7, 2025287.75293.35281.20289.45289.45835,014
Jan 6, 2025300.95300.95282.30285.60285.601,085,564
Jan 3, 2025299.60303.00296.30297.90297.90608,937
Jan 2, 2025306.90306.90297.00298.40298.40772,881
Jan 1, 2025298.80308.00296.65304.65304.65921,633
Dec 31, 2024286.80298.65285.40296.65296.651,167,937
Dec 30, 2024293.70295.50285.40287.80287.80984,768
Dec 27, 2024290.00296.80290.00293.70293.70700,392
Dec 26, 2024293.65299.40288.70290.20290.20843,258
Dec 24, 2024293.75299.50291.30293.70293.70885,875
Dec 23, 2024300.00302.95292.25293.75293.752,206,987
Dec 20, 2024317.00323.45276.00304.90304.901,471,537
Dec 19, 2024316.00317.75310.00316.45316.451,206,941
Dec 18, 2024327.90332.40318.60320.05320.052,187,673
Dec 17, 2024313.00328.90311.60325.90325.903,610,465
Dec 16, 2024311.10315.00310.95312.30312.30752,304
Dec 13, 2024309.30319.50307.00312.25312.251,831,724
Dec 12, 2024324.50324.50309.00310.50310.501,335,562
Dec 11, 2024320.00327.85316.40322.75322.751,834,549
Dec 10, 2024331.85332.20319.00320.50320.501,748,242
Dec 9, 2024345.00346.90330.55331.85331.851,517,793
Dec 6, 2024347.75348.40338.75340.60340.601,290,672
Dec 5, 2024346.80358.55344.00348.40348.402,052,369
Dec 4, 2024349.05352.85343.00345.00345.001,512,557
Dec 3, 2024354.00356.00347.00349.45349.451,861,817
Dec 2, 2024345.90358.70342.50353.40353.403,724,520
Nov 29, 2024332.75353.90332.75342.75342.754,597,392
Nov 28, 2024347.80348.00334.10335.80335.802,185,481
Nov 27, 2024340.70351.50338.40345.55345.555,318,879
Nov 26, 2024318.75344.00317.65337.50337.5010,331,352
Nov 25, 2024317.95318.80310.00315.55315.551,478,138
Nov 22, 2024310.00319.20306.05308.65308.652,945,131
Nov 21, 2024305.35310.00297.10309.15309.151,946,126
Nov 19, 2024311.75314.90303.00305.35305.351,509,776
Nov 18, 2024311.00316.00303.50309.35309.352,857,749
Nov 14, 2024306.60325.00304.55308.30308.305,876,224
Nov 13, 2024302.00318.00298.30305.70305.707,373,040
Nov 12, 2024290.70310.95289.25300.50300.506,810,715
Nov 11, 2024296.80298.25284.40288.60288.602,086,964
Nov 8, 2024302.30309.70292.00299.40299.402,370,835
Nov 7, 2024298.00305.55292.75301.55301.551,757,497
Nov 6, 2024291.00300.00291.00296.35296.351,618,636
Nov 5, 2024284.05295.00283.15290.55290.551,168,692
Nov 4, 2024291.50292.60282.00286.90286.90987,796
Nov 1, 2024294.80295.00289.70291.65291.65422,566
Oct 31, 2024280.00291.90277.75289.65289.651,351,282
Oct 30, 2024274.20282.85272.20278.80278.80997,259
Oct 29, 2024274.40275.65268.65272.95272.95823,003
Oct 28, 2024263.60275.70257.55274.40274.401,437,167
Oct 25, 2024270.60272.30258.20263.60263.601,684,297
Oct 24, 2024271.35278.50267.10271.20271.201,377,486
Oct 23, 2024261.25276.60259.05270.15270.151,759,597
Oct 22, 2024274.05279.10264.55266.10266.101,605,811
Oct 21, 2024281.80284.90271.35274.05274.051,997,473
Oct 18, 2024282.20284.50274.85281.80281.801,000,786
Oct 17, 2024296.75296.75281.65283.15283.151,178,121
Oct 16, 2024294.50297.20290.55295.00295.00948,126
Oct 15, 2024300.00300.00293.20294.55294.551,415,205
Oct 14, 2024291.25304.25283.30300.60300.602,752,645
Oct 11, 2024287.70292.60286.95289.15289.151,365,483
Oct 10, 2024299.45299.70285.10286.85286.852,322,528
Oct 9, 2024285.70306.75285.00297.05297.054,596,124
Oct 8, 2024268.00284.00268.00282.35282.352,357,624
Oct 7, 2024291.35292.70271.10273.05273.053,408,461
Oct 4, 2024289.10294.40281.60289.80289.802,345,516
Oct 3, 2024294.35298.95284.10289.10289.102,949,447
Oct 1, 2024297.05305.70294.40300.15300.152,514,624
Sep 30, 2024304.79304.79290.40297.90297.903,034,131
Sep 27, 2024314.95314.95303.00305.56305.561,670,818
Sep 26, 2024310.00315.90304.20314.18314.184,616,310
Sep 25, 2024309.00315.78299.44309.85309.853,748,360
Sep 24, 2024314.95317.70304.10308.09308.093,335,450
Sep 23, 2024326.00327.60304.39314.54314.5411,593,246
Sep 20, 2024276.00328.80276.00318.35318.3528,498,783
Sep 19, 2024282.45289.01271.35274.44274.443,540,478
Sep 18, 2024293.96298.94277.83281.22281.223,658,963
Sep 17, 2024 0.6 Dividend
Sep 17, 2024294.30298.00285.01296.39296.393,531,794
Sep 16, 2024279.82296.70279.00293.71293.114,738,287
Sep 13, 2024269.20284.45268.23277.64277.074,788,253
Sep 12, 2024273.75275.10266.92268.05267.502,049,794
Sep 11, 2024264.50276.23260.98273.15272.594,375,913
Sep 10, 2024260.65272.90259.41263.59263.053,364,277
Sep 9, 2024264.60265.45255.39258.37257.843,375,256
Sep 6, 2024268.05278.70261.75263.09262.5510,750,938
Sep 5, 2024262.90262.90253.01259.00258.472,833,519
Sep 4, 2024241.96264.00238.92261.30260.777,710,288
Sep 3, 2024240.55247.78238.81242.47241.973,540,380
Sep 2, 2024241.40243.00237.32240.01239.521,948,675
Aug 30, 2024235.50241.99232.05239.52239.032,446,668
Aug 29, 2024240.42242.70231.25234.04233.562,142,478
Aug 28, 2024235.70242.00235.00240.05239.562,560,388
Aug 27, 2024235.93237.90233.10235.36234.881,648,501
Aug 26, 2024229.90240.00229.01234.65234.175,440,241
Aug 23, 2024230.08230.60225.68226.74226.282,915,296
Aug 22, 2024221.20235.00219.79230.08229.617,897,053
Aug 21, 2024220.57224.90218.36219.79219.342,867,599
Aug 20, 2024222.39224.00215.45220.57220.124,520,588
Aug 19, 2024210.40224.50209.61220.14219.698,324,996
Aug 16, 2024215.10219.50207.33209.01208.585,686,433
Aug 14, 2024200.00217.47196.51214.33213.8919,570,927
Aug 13, 2024197.50198.45186.60188.05187.671,325,591
Aug 12, 2024194.90198.29191.46196.29195.89881,434
Aug 9, 2024199.30202.14193.73195.02194.62940,673
Aug 8, 2024198.00203.00196.41197.35196.951,241,922
Aug 7, 2024193.90199.45191.60198.55198.141,042,950
Aug 6, 2024190.00200.54187.33189.30188.912,004,609
Aug 5, 2024200.40202.60191.30192.71192.322,297,787
Aug 2, 2024203.75211.00198.51205.47205.052,056,993
Aug 1, 2024212.49216.48204.28205.62205.201,909,163
Jul 31, 2024206.55212.98203.05210.98210.552,438,324
Jul 30, 2024202.05211.99201.54204.86204.442,712,726
Jul 29, 2024203.00206.51200.00201.85201.441,759,348
Jul 26, 2024201.90205.35197.10200.32199.911,618,071
Jul 25, 2024204.00211.70199.35201.01200.604,016,251
Jul 24, 2024184.45207.55184.45205.24204.827,887,197
Jul 23, 2024187.83189.50176.12187.22186.841,504,202
Jul 22, 2024180.01190.40180.00187.71187.331,219,388
Jul 19, 2024188.40188.40182.58185.37184.991,676,032
Jul 18, 2024187.80191.48182.07189.21188.821,975,048
Jul 16, 2024188.20197.05186.00187.59187.212,627,483
Jul 15, 2024189.95191.50184.01187.87187.491,329,562
Jul 12, 2024193.15193.50187.00189.16188.771,823,304
Jul 11, 2024189.45197.00188.58192.36191.973,499,189
Jul 10, 2024187.00196.30185.00188.10187.725,323,565
Jul 9, 2024189.89190.55185.80186.99186.611,848,274
Jul 8, 2024190.02194.99183.22188.93188.545,365,674
Jul 5, 2024164.00189.25164.00187.99187.6117,455,116
Jul 4, 2024166.50168.19165.04166.04165.70750,425
Jul 3, 2024168.40168.56164.83166.44166.10927,897
Jul 2, 2024164.80168.80162.41166.58166.242,638,633
Jul 1, 2024163.00166.50160.00163.77163.441,366,768
Jun 28, 2024159.00160.95158.22159.04158.72536,494
Jun 27, 2024162.00162.49158.56159.09158.76599,357
Jun 26, 2024163.90163.90161.60162.04161.71537,302
Jun 25, 2024165.89166.60162.80163.28162.95755,236
Jun 24, 2024160.20166.48160.20164.99164.651,389,465
Jun 21, 2024161.89164.89160.85162.75162.421,584,103
Jun 20, 2024158.80163.00157.20160.85160.521,227,004
Jun 19, 2024160.90161.14157.06157.91157.59876,831
Jun 18, 2024162.00162.19158.54159.90159.57982,141
Jun 14, 2024159.98163.40158.16160.83160.501,223,011
Jun 13, 2024157.46161.25155.46158.62158.30885,980
Jun 12, 2024155.90158.15154.86156.60156.28818,697
Jun 11, 2024157.60158.69154.35155.58155.26902,296
Jun 10, 2024157.99159.80155.02157.59157.271,372,845
Jun 7, 2024154.20156.80152.30156.25155.931,241,775
Jun 6, 2024149.00153.50148.35152.05151.741,783,032
Jun 5, 2024141.50149.40138.00147.85147.551,561,246
Jun 4, 2024145.75145.80130.00141.50141.213,206,647
Jun 3, 2024150.25152.00140.00145.75145.455,328,014
May 31, 2024148.90152.00147.50148.55148.252,863,798
May 30, 2024169.55172.70144.20146.55146.2511,582,818
May 29, 2024166.00170.90164.25169.55169.201,150,561
May 28, 2024165.60169.40162.15166.20165.861,677,023
May 27, 2024169.50171.40164.00164.75164.411,150,420
May 24, 2024169.05171.15167.50168.45168.11846,862
May 23, 2024166.80175.00166.00169.05168.701,937,083
May 22, 2024165.70169.00161.15166.75166.411,023,254
May 21, 2024166.85167.40164.00165.00164.66994,651
May 17, 2024165.65169.75163.65169.15168.801,606,706
May 16, 2024166.30166.30162.70164.85164.51897,429
May 15, 2024159.10167.35158.80164.85164.511,981,296
May 14, 2024156.90159.25155.55158.65158.33556,370
May 13, 2024159.20159.25153.20156.00155.68970,288
May 10, 2024156.70160.75152.60159.25158.921,001,361
May 9, 2024160.85161.95155.55156.10155.78903,601
May 8, 2024156.90162.70155.10159.55159.221,387,108
May 7, 2024164.00164.80155.00157.90157.581,883,748
May 6, 2024166.85166.85160.05164.00163.661,566,461
May 3, 2024168.30169.45163.45165.95165.611,383,878
May 2, 2024165.90170.10165.10167.60167.261,458,239
Apr 30, 2024170.00170.20165.05165.80165.461,263,704
Apr 29, 2024172.15173.20168.65169.15168.80871,883
Apr 26, 2024167.50173.80166.15172.15171.802,110,794
Apr 25, 2024168.50169.10166.05167.15166.811,037,336

Related Tickers

SMSPHARMA.NS SMS Pharmaceuticals Limited
240.35
-0.71%
 
SENORES.NS SENORES PHARMACEUTICALS L
517.05
-2.90%
 
SANOFICONR.NS SANOFI CONS HEALTHC IND L
4,939.00
+0.03%
 
KOPRAN.NS Kopran Limited
190.58
-4.16%
 
SANOFI.NS Sanofi India Limited
6,273.00
-4.51%
 
BMY Bristol-Myers Squibb Company
47.90
-1.62%
 
LLY Eli Lilly and Company
884.54
+2.89%