SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MARSONS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 May 2026 | 150.28 | 149.90 | 155.20 | 149.00 | 1647954 | 0.64% |
| 26 May 2026 | 149.32 | 152.38 | 152.60 | 148.30 | 537793 | -1.48% |
| 25 May 2026 | 151.57 | 157.52 | 157.99 | 151.00 | 1146724 | -0.02% |
| 22 May 2026 | 151.60 | 152.99 | 157.00 | 148.11 | 2712145 | -0.14% |
| 21 May 2026 | 151.81 | 151.80 | 155.90 | 151.25 | 1308820 | 0.67% |
| 20 May 2026 | 150.80 | 145.41 | 153.63 | 143.25 | 1088566 | 3.43% |
| 19 May 2026 | 145.80 | 140.95 | 147.71 | 140.95 | 4702918 | 3.76% |
| 18 May 2026 | 140.51 | 142.45 | 144.70 | 140.15 | 2021309 | -1.80% |
| 15 May 2026 | 143.08 | 142.67 | 147.88 | 139.22 | 943848 | 0.15% |
| 14 May 2026 | 142.86 | 146.00 | 149.00 | 141.55 | 1980099 | -1.38% |
| 13 May 2026 | 144.86 | 144.90 | 149.50 | 143.35 | 2515596 | 0.08% |
| 12 May 2026 | 144.74 | 152.50 | 155.40 | 143.66 | 1597616 | -4.92% |
| 11 May 2026 | 152.23 | 160.61 | 161.85 | 151.49 | 555883 | -5.21% |
| 08 May 2026 | 160.59 | 171.40 | 175.00 | 160.00 | 3370643 | -5.96% |
| 07 May 2026 | 170.76 | 155.00 | 175.40 | 154.50 | 5379178 | 10.25% |
| 06 May 2026 | 154.89 | 157.99 | 161.80 | 152.66 | 3270856 | -1.48% |
| 05 May 2026 | 157.22 | 160.80 | 165.86 | 156.30 | 2679070 | -2.18% |
| 04 May 2026 | 160.72 | 156.80 | 165.09 | 155.30 | 2333441 | 4.23% |
| 30 Apr 2026 | 154.20 | 163.99 | 164.76 | 152.50 | 881467 | -5.71% |
| 29 Apr 2026 | 163.53 | 158.40 | 164.90 | 157.60 | 1874550 | 4.22% |
| 28 Apr 2026 | 156.91 | 162.70 | 164.48 | 155.51 | 1240892 | -3.59% |
| 27 Apr 2026 | 162.75 | 162.00 | 166.00 | 161.30 | 2390259 | 1.06% |
| 24 Apr 2026 | 161.04 | 169.89 | 172.01 | 160.10 | 340347 | -4.48% |
| 23 Apr 2026 | 168.59 | 165.89 | 171.00 | 165.47 | 2743464 | 1.93% |
| 22 Apr 2026 | 165.40 | 161.25 | 170.66 | 161.00 | 1408413 | 2.57% |
| 21 Apr 2026 | 161.25 | 164.70 | 166.90 | 160.57 | 1352797 | -1.74% |
| 20 Apr 2026 | 164.10 | 173.00 | 173.00 | 162.50 | 2041915 | -1.86% |
| 17 Apr 2026 | 167.21 | 159.99 | 168.90 | 159.50 | 2695112 | 5.13% |
| 16 Apr 2026 | 159.05 | 159.50 | 162.68 | 155.32 | 1299910 | 1.24% |
| 15 Apr 2026 | 157.10 | 152.00 | 161.99 | 152.00 | 1479421 | 4.05% |
| 13 Apr 2026 | 150.99 | 136.00 | 154.00 | 135.50 | 1728231 | 10.22% |
| 10 Apr 2026 | 136.99 | 139.45 | 141.75 | 135.50 | 2665904 | -0.18% |
| 09 Apr 2026 | 137.24 | 139.48 | 143.70 | 136.25 | 1076971 | -1.71% |
| 08 Apr 2026 | 139.63 | 138.05 | 144.35 | 138.00 | 1987753 | 2.41% |
| 07 Apr 2026 | 136.34 | 139.99 | 141.95 | 134.01 | 2174023 | -2.84% |
| 06 Apr 2026 | 140.32 | 136.45 | 144.46 | 135.53 | 2089622 | 3.28% |
| 02 Apr 2026 | 135.87 | 132.90 | 138.34 | 131.51 | 652660 | 1.53% |
| 01 Apr 2026 | 133.82 | 124.99 | 137.89 | 124.15 | 917242 | 8.82% |
| 30 Mar 2026 | 122.97 | 133.65 | 134.85 | 120.00 | 1170283 | -6.93% |
| 27 Mar 2026 | 132.12 | 138.34 | 138.79 | 130.50 | 819301 | -3.07% |
| 25 Mar 2026 | 136.31 | 132.00 | 144.12 | 131.52 | 1431837 | 3.27% |
| 24 Mar 2026 | 131.99 | 129.50 | 138.25 | 128.76 | 931519 | 4.86% |
| 23 Mar 2026 | 125.87 | 133.97 | 134.85 | 124.02 | 413760 | -6.05% |
| 20 Mar 2026 | 133.97 | 134.25 | 138.99 | 132.50 | 479939 | 0.58% |
| 19 Mar 2026 | 133.20 | 136.90 | 139.99 | 131.25 | 362360 | -3.44% |
| 18 Mar 2026 | 137.95 | 132.91 | 142.50 | 132.76 | 501163 | 3.60% |
| 17 Mar 2026 | 133.15 | 133.90 | 139.59 | 131.51 | 650866 | -0.07% |
| 16 Mar 2026 | 133.24 | 138.80 | 141.89 | 132.25 | 491325 | -3.83% |
