MARG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 Dec 2021 | 3.61 | 3.61 | 3.61 | 3.61 | 30964 | -5.00% |
| 29 Nov 2021 | 3.80 | 3.77 | 4.15 | 3.77 | 192775 | -4.04% |
| 22 Nov 2021 | 3.96 | 3.97 | 3.97 | 3.96 | 126026 | -4.81% |
| 15 Nov 2021 | 4.16 | 4.17 | 4.25 | 4.16 | 111244 | -4.81% |
| 08 Nov 2021 | 4.37 | 4.37 | 4.60 | 4.37 | 116362 | -5.00% |
| 01 Nov 2021 | 4.60 | 4.78 | 4.78 | 4.35 | 95476 | 0.88% |
| 25 Oct 2021 | 4.56 | 4.90 | 4.90 | 4.56 | 83133 | -5.00% |
| 18 Oct 2021 | 4.80 | 5.05 | 5.05 | 4.80 | 53859 | -4.95% |
| 11 Oct 2021 | 5.05 | 4.94 | 5.18 | 4.70 | 41067 | 2.23% |
| 04 Oct 2021 | 4.94 | 4.97 | 4.97 | 4.60 | 70589 | 4.22% |
| 27 Sep 2021 | 4.74 | 4.50 | 4.74 | 4.50 | 28256 | 4.87% |
| 20 Sep 2021 | 4.52 | 4.44 | 4.66 | 4.44 | 90336 | 1.80% |
| 13 Sep 2021 | 4.44 | 4.67 | 4.89 | 4.44 | 51505 | -4.93% |
| 06 Sep 2021 | 4.67 | 4.66 | 4.90 | 4.66 | 97315 | -4.69% |
| 30 Aug 2021 | 4.90 | 4.54 | 5.00 | 4.54 | 209606 | 2.73% |
| 23 Aug 2021 | 4.77 | 4.77 | 4.77 | 4.77 | 24701 | -4.98% |
| 16 Aug 2021 | 5.02 | 5.02 | 5.54 | 5.02 | 103589 | -4.92% |
| 09 Aug 2021 | 5.28 | 5.78 | 5.78 | 5.24 | 77787 | -4.17% |
| 02 Aug 2021 | 5.51 | 5.25 | 5.53 | 5.01 | 132187 | 4.55% |
| 26 Jul 2021 | 5.27 | 5.27 | 5.27 | 5.27 | 118436 | -4.87% |
| 19 Jul 2021 | 5.54 | 5.54 | 5.54 | 5.54 | 176266 | -4.97% |
| 12 Jul 2021 | 5.83 | 5.83 | 5.83 | 5.83 | 41176 | -4.89% |
| 05 Jul 2021 | 6.13 | 6.13 | 6.13 | 6.13 | 20823 | -4.96% |
| 28 Jun 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 15888 | -4.87% |
| 21 Jun 2021 | 6.78 | 6.78 | 6.78 | 6.78 | 9740 | -4.91% |
| 14 Jun 2021 | 7.13 | 7.87 | 7.87 | 7.13 | 26355 | -4.93% |
| 07 Jun 2021 | 7.50 | 7.88 | 7.88 | 7.49 | 33120 | -4.82% |
| 14 May 2021 | 7.88 | 8.52 | 8.52 | 7.73 | 74131 | -3.08% |
| 12 May 2021 | 8.13 | 8.17 | 8.17 | 8.00 | 59166 | 4.36% |
| 11 May 2021 | 7.79 | 7.77 | 7.79 | 7.10 | 64219 | 4.99% |
| 10 May 2021 | 7.42 | 7.42 | 7.42 | 7.10 | 63656 | 4.95% |
| 07 May 2021 | 7.07 | 7.07 | 7.07 | 6.74 | 52590 | 4.90% |
| 06 May 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 24014 | 4.98% |
| 05 May 2021 | 6.42 | 6.42 | 6.42 | 6.42 | 14615 | 4.90% |
| 04 May 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 13374 | 4.97% |
| 03 May 2021 | 5.83 | 5.83 | 5.83 | 5.83 | 46899 | 4.86% |
| 30 Apr 2021 | 5.56 | 5.50 | 5.56 | 5.15 | 16752 | 4.91% |
| 29 Apr 2021 | 5.30 | 5.60 | 5.60 | 5.27 | 30127 | -0.75% |
| 28 Apr 2021 | 5.34 | 5.49 | 5.71 | 5.22 | 12440 | -1.84% |
| 27 Apr 2021 | 5.44 | 5.56 | 5.83 | 5.31 | 19178 | -2.16% |
| 26 Apr 2021 | 5.56 | 5.35 | 5.56 | 5.35 | 16475 | 4.91% |
| 23 Apr 2021 | 5.30 | 5.39 | 5.40 | 5.30 | 26748 | -3.46% |
| 22 Apr 2021 | 5.49 | 5.35 | 5.49 | 5.35 | 9250 | -1.44% |
| 20 Apr 2021 | 5.57 | 5.60 | 5.88 | 5.35 | 9804 | -0.54% |
| 19 Apr 2021 | 5.60 | 5.70 | 5.70 | 5.60 | 2025 | -4.76% |
| 16 Apr 2021 | 5.88 | 5.88 | 5.88 | 5.88 | 2411 | -0.17% |
| 15 Apr 2021 | 5.89 | 6.00 | 6.00 | 5.49 | 4630 | 2.08% |
| 13 Apr 2021 | 5.77 | 5.71 | 5.98 | 5.71 | 3269 | 1.23% |
| 12 Apr 2021 | 5.70 | 6.00 | 6.00 | 5.70 | 6584 | -5.00% |
| 09 Apr 2021 | 6.00 | 6.00 | 6.00 | 5.85 | 841 | -2.44% |
| 08 Apr 2021 | 6.15 | 6.17 | 6.17 | 5.87 | 2385 | -0.32% |
| 07 Apr 2021 | 6.17 | 6.20 | 6.20 | 5.71 | 1419 | 3.52% |
| 06 Apr 2021 | 5.96 | 6.20 | 6.29 | 5.75 | 4476 | -0.67% |
| 05 Apr 2021 | 6.00 | 6.15 | 6.15 | 5.75 | 3534 | -0.50% |
| 01 Apr 2021 | 6.03 | 5.99 | 6.06 | 5.80 | 3230 | 4.33% |
| 31 Mar 2021 | 5.78 | 6.14 | 6.14 | 5.60 | 12076 | -1.37% |
| 30 Mar 2021 | 5.86 | 5.75 | 5.89 | 5.33 | 10108 | 4.46% |
| 26 Mar 2021 | 5.61 | 5.50 | 5.67 | 5.16 | 10430 | 3.89% |
| 25 Mar 2021 | 5.40 | 5.66 | 5.75 | 5.35 | 13813 | -2.70% |
| 24 Mar 2021 | 5.55 | 5.65 | 5.70 | 5.55 | 2515 | -3.48% |
| 23 Mar 2021 | 5.75 | 6.13 | 6.13 | 5.58 | 5963 | -1.88% |
| 22 Mar 2021 | 5.86 | 6.23 | 6.23 | 5.65 | 9475 | -1.35% |
| 19 Mar 2021 | 5.94 | 5.90 | 6.18 | 5.61 | 6724 | 0.68% |
| 18 Mar 2021 | 5.90 | 5.91 | 5.91 | 5.63 | 14086 | 4.80% |
| 17 Mar 2021 | 5.63 | 6.17 | 6.17 | 5.62 | 8818 | -4.74% |
| 16 Mar 2021 | 5.91 | 5.80 | 5.91 | 5.41 | 2048 | 4.79% |
| 15 Mar 2021 | 5.64 | 5.70 | 5.90 | 5.62 | 22897 | -4.57% |
| 12 Mar 2021 | 5.91 | 5.80 | 6.00 | 5.80 | 22894 | -2.31% |
| 10 Mar 2021 | 6.05 | 5.55 | 6.07 | 5.51 | 6468 | 4.49% |
| 09 Mar 2021 | 5.79 | 5.95 | 6.00 | 5.70 | 6798 | -3.50% |
| 08 Mar 2021 | 6.00 | 5.55 | 6.00 | 5.55 | 14817 | 2.74% |
| 05 Mar 2021 | 5.84 | 6.14 | 6.44 | 5.84 | 32130 | -4.89% |
| 04 Mar 2021 | 6.14 | 5.85 | 6.19 | 5.65 | 19189 | 4.07% |
| 03 Mar 2021 | 5.90 | 5.90 | 6.05 | 5.66 | 13258 | -0.67% |
| 02 Mar 2021 | 5.94 | 5.98 | 6.00 | 5.60 | 24435 | 2.77% |
| 01 Mar 2021 | 5.78 | 5.88 | 6.10 | 5.61 | 7710 | -1.87% |
| 26 Feb 2021 | 5.89 | 5.85 | 5.89 | 5.35 | 37702 | 4.62% |
| 25 Feb 2021 | 5.63 | 5.50 | 5.97 | 5.50 | 7191 | -2.60% |
| 24 Feb 2021 | 5.78 | 5.27 | 5.79 | 5.27 | 6156 | 4.52% |
| 23 Feb 2021 | 5.53 | 5.60 | 5.94 | 5.53 | 14709 | -4.98% |
| 22 Feb 2021 | 5.82 | 6.00 | 6.06 | 5.75 | 2005 | -3.80% |
| 19 Feb 2021 | 6.05 | 5.85 | 6.19 | 5.67 | 14955 | 1.51% |
| 18 Feb 2021 | 5.96 | 5.59 | 6.00 | 5.59 | 15871 | 1.36% |
| 17 Feb 2021 | 5.88 | 6.25 | 6.25 | 5.88 | 12068 | -4.85% |
| 16 Feb 2021 | 6.18 | 6.10 | 6.35 | 5.84 | 7629 | 0.65% |
| 15 Feb 2021 | 6.14 | 5.98 | 6.15 | 5.68 | 17190 | 2.85% |
| 12 Feb 2021 | 5.97 | 5.70 | 6.24 | 5.70 | 10615 | -0.50% |
| 11 Feb 2021 | 6.00 | 5.80 | 6.15 | 5.59 | 23359 | 2.04% |
| 10 Feb 2021 | 5.88 | 5.75 | 6.10 | 5.66 | 17428 | -1.18% |
| 09 Feb 2021 | 5.95 | 6.05 | 6.05 | 5.75 | 7612 | 2.59% |
| 08 Feb 2021 | 5.80 | 5.70 | 6.07 | 5.55 | 15188 | 0.00% |
| 05 Feb 2021 | 5.80 | 6.34 | 6.34 | 5.79 | 12168 | -4.76% |
| 04 Feb 2021 | 6.09 | 6.15 | 6.15 | 5.60 | 16486 | 3.40% |
| 03 Feb 2021 | 5.89 | 5.99 | 5.99 | 5.44 | 11978 | 3.15% |
| 02 Feb 2021 | 5.71 | 6.00 | 6.00 | 5.63 | 12189 | -3.55% |
| 01 Feb 2021 | 5.92 | 6.49 | 6.49 | 5.89 | 10886 | -4.52% |
| 29 Jan 2021 | 6.20 | 5.70 | 6.20 | 5.68 | 7078 | 3.85% |
| 28 Jan 2021 | 5.97 | 6.27 | 6.27 | 5.69 | 68495 | -0.17% |
| 27 Jan 2021 | 5.98 | 6.15 | 6.42 | 5.86 | 32198 | -2.92% |
| 25 Jan 2021 | 6.16 | 6.04 | 6.40 | 6.01 | 60906 | -2.53% |
| 22 Jan 2021 | 6.32 | 6.45 | 6.92 | 6.31 | 53147 | -4.82% |
| 21 Jan 2021 | 6.64 | 7.27 | 7.27 | 6.64 | 25360 | -4.87% |
| 20 Jan 2021 | 6.98 | 7.17 | 7.17 | 6.55 | 10340 | 2.05% |
| 19 Jan 2021 | 6.84 | 6.55 | 6.87 | 6.53 | 27275 | 4.43% |
| 18 Jan 2021 | 6.55 | 7.10 | 7.10 | 6.50 | 25230 | -3.53% |
| 15 Jan 2021 | 6.79 | 6.82 | 6.84 | 6.50 | 17239 | 4.14% |
| 14 Jan 2021 | 6.52 | 6.97 | 6.97 | 6.31 | 13870 | -1.81% |
| 13 Jan 2021 | 6.64 | 6.50 | 6.78 | 6.14 | 21527 | 2.79% |
| 12 Jan 2021 | 6.46 | 7.00 | 7.00 | 6.43 | 9016 | -4.44% |
| 11 Jan 2021 | 6.76 | 7.05 | 7.05 | 6.60 | 29990 | -2.59% |
| 08 Jan 2021 | 6.94 | 7.54 | 7.54 | 6.93 | 13511 | -4.80% |
| 07 Jan 2021 | 7.29 | 6.85 | 7.32 | 6.68 | 31100 | 3.70% |
| 06 Jan 2021 | 7.03 | 6.69 | 7.09 | 6.69 | 6388 | 3.38% |
| 05 Jan 2021 | 6.80 | 7.20 | 7.20 | 6.68 | 1673 | -3.27% |
| 04 Jan 2021 | 7.03 | 7.55 | 7.55 | 7.03 | 12314 | -4.87% |
| 01 Jan 2021 | 7.39 | 7.46 | 7.46 | 6.80 | 2293 | 3.65% |
| 31 Dec 2020 | 7.13 | 7.23 | 7.41 | 7.02 | 17535 | 0.14% |
| 30 Dec 2020 | 7.12 | 7.09 | 7.23 | 6.60 | 21689 | 3.19% |
| 29 Dec 2020 | 6.90 | 7.12 | 7.12 | 6.70 | 19701 | 1.47% |
| 28 Dec 2020 | 6.80 | 6.40 | 6.90 | 6.30 | 16811 | 2.56% |
| 24 Dec 2020 | 6.63 | 6.27 | 6.92 | 6.27 | 12451 | 0.45% |
