Marico F

🏛️ india →
713.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 549.10 558.45 545.35 553.75 2.9M
2023-12-28 533.35 547.50 533.35 546.05 5.0M
2023-12-27 529.75 534.40 529.00 533.10 3.6M
2023-12-26 524.60 531.80 524.60 530.25 4.2M
2023-12-22 530.30 530.55 522.15 524.30 3.8M
2023-12-21 528.95 532.65 523.50 528.95 2.5M
2023-12-20 550.55 553.40 530.00 532.90 3.0M
2023-12-19 544.70 552.25 539.50 550.00 3.6M
2023-12-18 535.05 543.45 532.95 541.20 1.8M
2023-12-15 543.60 543.60 535.00 536.35 2.6M
2023-12-14 547.65 547.65 538.25 540.15 1.9M
2023-12-13 542.20 542.70 536.70 542.10 2.1M
2023-12-12 546.30 548.00 540.00 541.75 2.2M
2023-12-11 533.30 545.20 532.00 543.35 2.4M
2023-12-08 538.95 539.15 530.10 533.15 1.9M
2023-12-07 539.05 539.45 530.10 537.40 3.2M
2023-12-06 540.10 547.70 539.70 542.50 2.3M
2023-12-05 540.60 543.20 537.35 539.90 1.1M
2023-12-04 542.40 546.05 537.85 539.90 1.6M
2023-12-01 540.80 543.15 537.00 539.35 1.9M
2023-11-30 526.00 539.75 526.00 538.65 6.2M
2023-11-29 524.35 529.00 524.35 526.90 4.0M
2023-11-28 525.00 525.90 522.25 525.10 3.5M
2023-11-24 531.45 534.10 522.00 524.05 3.5M
2023-11-23 534.75 534.75 526.50 531.15 1.9M
2023-11-22 527.60 536.20 527.60 533.15 2.5M
2023-11-21 527.50 530.25 526.35 527.80 1.0M
2023-11-20 532.50 533.10 525.00 526.75 1.9M
2023-11-17 519.00 532.50 518.75 531.40 3.0M
2023-11-16 521.30 524.80 517.90 518.90 2.1M
2023-11-15 524.30 525.40 519.30 521.20 1.4M
2023-11-13 522.75 524.90 519.00 522.25 0.9M
2023-11-10 522.00 524.55 518.80 523.65 1.2M
2023-11-09 522.00 523.80 519.60 522.95 1.4M
2023-11-08 528.40 528.65 521.65 523.45 1.6M
2023-11-07 533.80 534.45 525.20 527.35 2.0M
2023-11-06 529.25 535.90 527.85 534.45 1.7M
2023-11-03 534.60 535.80 525.60 528.25 2.6M
2023-11-02 536.70 538.95 532.10 534.55 1.1M
2023-11-01 536.15 544.90 532.70 534.00 1.4M
2023-10-31 535.10 540.65 521.50 535.80 4.4M
2023-10-30 537.05 537.40 529.15 532.65 2.4M
2023-10-27 537.20 542.80 536.00 538.35 1.3M
2023-10-26 541.95 541.95 533.10 537.25 5.4M
2023-10-25 535.85 548.65 535.85 544.05 3.3M
2023-10-23 544.45 545.10 536.35 537.90 4.4M
2023-10-20 546.50 547.25 538.00 542.85 2.9M
2023-10-19 546.75 550.40 542.10 547.15 1.0M
2023-10-18 544.35 550.30 544.00 549.10 1.6M
2023-10-17 543.15 548.90 541.80 546.35 1.4M
2023-10-16 541.80 545.35 540.70 543.10 0.9M
2023-10-13 540.00 544.60 538.55 542.45 1.5M
2023-10-12 537.95 541.65 536.00 540.70 1.2M
2023-10-11 543.90 543.90 537.25 538.05 1.3M
2023-10-10 543.15 543.65 538.70 539.45 1.0M
2023-10-09 535.95 542.60 535.10 540.45 1.8M
2023-10-06 545.20 546.75 539.10 539.85 2.2M
2023-10-05 565.00 565.00 544.30 544.90 7.1M
2023-10-04 572.25 574.80 562.65 573.95 4.9M
2023-10-03 573.90 594.55 570.45 573.55 7.9M
2023-09-29 566.00 569.05 558.60 564.70 1.3M
2023-09-28 583.05 584.65 559.15 559.80 2.8M
2023-09-27 582.40 584.90 581.10 583.35 3.8M
2023-09-26 579.20 584.30 577.05 582.15 4.1M
2023-09-25 572.90 581.25 572.85 579.75 4.1M
2023-09-22 572.75 577.05 572.00 574.25 1.2M
2023-09-21 575.05 577.60 570.00 574.80 1.1M
2023-09-20 584.00 585.35 574.35 576.35 1.3M
2023-09-18 580.00 585.80 576.35 582.75 2.1M
2023-09-15 588.95 588.95 578.35 582.30 1.0M
2023-09-14 582.55 591.00 578.80 582.70 2.7M
2023-09-13 582.65 585.75 577.90 584.55 1.5M
2023-09-12 586.10 587.95 578.30 583.50 1.3M
2023-09-11 589.50 594.20 584.05 586.05 1.5M
2023-09-08 590.80 591.55 585.95 588.95 0.6M
2023-09-07 589.30 593.30 586.35 587.45 2.5M
2023-09-06 579.65 592.60 579.15 591.30 2.8M
2023-09-05 577.30 581.00 575.95 579.20 1.0M
2023-09-04 575.40 578.10 567.85 576.40 2.2M
2023-09-01 574.25 576.00 565.50 569.60 2.6M
2023-08-31 569.95 582.20 565.10 570.05 3.1M
2023-08-30 561.05 570.95 561.05 569.25 3.3M
2023-08-29 559.20 563.20 552.75 560.75 4.6M
2023-08-28 562.10 563.90 552.50 558.45 3.2M
2023-08-25 562.80 569.45 556.15 559.10 1.7M
2023-08-24 554.80 564.70 554.80 562.95 1.5M
2023-08-23 559.00 559.60 552.25 553.65 1.1M
2023-08-22 557.15 561.55 555.60 559.00 0.7M
2023-08-21 552.15 558.00 552.15 556.65 1.1M
2023-08-18 556.70 559.60 549.70 552.60 2.0M
2023-08-17 560.00 564.25 557.30 560.10 1.1M
2023-08-16 569.35 570.75 559.80 562.00 1.8M
2023-08-14 568.15 576.20 564.10 570.40 1.9M
2023-08-11 573.35 580.60 571.15 576.40 1.9M
2023-08-10 583.15 586.60 574.30 576.75 4.4M
2023-08-09 578.25 587.90 577.50 586.15 2.6M
2023-08-08 575.25 579.90 574.80 578.85 1.0M
2023-08-07 574.95 578.50 572.70 577.10 1.1M
2023-08-04 575.50 583.25 575.35 577.45 3.1M
2023-08-03 568.70 576.85 565.30 574.60 4.9M
2023-08-02 556.60 566.30 556.60 565.55 2.2M
2023-08-01 567.80 569.75 560.50 561.95 2.1M
2023-07-31 577.00 580.85 560.90 564.00 4.9M
2023-07-28 559.55 580.45 556.30 577.70 7.6M
2023-07-27 533.55 557.45 533.35 554.05 3.0M
2023-07-26 542.05 542.70 532.50 533.90 2.8M
2023-07-25 536.85 541.70 532.25 540.80 5.7M
2023-07-24 538.95 540.60 530.90 536.35 3.0M
2023-07-21 538.30 543.20 536.60 538.65 2.0M
2023-07-20 532.85 542.50 531.65 540.15 2.1M
2023-07-19 531.45 534.60 529.50 533.30 0.8M
2023-07-18 534.40 535.80 526.65 530.80 1.0M
2023-07-17 541.60 544.10 531.50 532.90 1.6M
2023-07-14 537.25 542.10 534.40 540.90 1.1M
2023-07-13 543.95 549.15 532.70 535.45 3.3M
2023-07-12 535.80 540.50 535.15 538.85 2.3M
2023-07-11 531.40 536.75 524.70 534.10 3.0M
2023-07-10 519.65 530.95 517.80 528.95 3.6M
2023-07-07 529.95 531.95 516.10 518.55 3.5M
2023-07-06 540.00 543.80 519.70 529.70 5.5M
2023-07-05 528.15 542.10 527.70 540.75 5.6M
2023-07-04 536.50 538.35 525.55 529.00 2.5M
2023-07-03 535.00 539.15 533.00 537.20 2.3M
2023-06-30 528.20 534.80 527.00 533.50 2.6M
2023-06-28 526.80 528.05 520.30 523.00 1.8M
2023-06-27 528.65 530.85 526.25 527.85 3.8M
2023-06-26 529.40 531.70 525.55 529.10 4.5M
2023-06-23 526.25 529.05 522.10 528.10 3.0M
2023-06-22 525.55 529.45 521.95 524.95 1.4M
2023-06-21 540.50 541.65 526.75 527.50 1.3M
2023-06-20 539.80 541.25 532.95 538.20 2.0M
2023-06-19 548.65 552.45 532.25 536.40 3.0M
2023-06-16 550.35 554.00 547.70 550.15 1.7M
2023-06-15 542.70 551.90 542.70 547.05 2.6M
2023-06-14 543.10 545.85 537.70 542.10 1.9M
2023-06-13 541.50 545.75 537.95 540.30 1.7M
2023-06-12 536.10 540.95 531.55 540.05 1.2M
2023-06-09 543.90 555.45 535.45 536.25 2.3M
2023-06-08 552.70 552.95 545.80 546.95 0.8M
2023-06-07 549.25 553.80 548.50 552.35 1.2M
2023-06-06 547.65 548.10 541.05 544.90 1.7M
2023-06-05 549.00 554.10 548.45 549.95 1.1M
2023-06-02 559.55 560.55 551.90 553.40 1.8M
2023-06-01 549.10 562.50 543.25 558.70 3.2M
2023-05-31 544.40 550.20 544.35 547.25 1.8M
2023-05-30 545.75 550.00 543.40 544.40 0.8M
2023-05-29 547.55 551.85 545.15 546.85 1.8M
2023-05-26 533.55 549.10 533.50 548.20 2.5M
2023-05-25 527.00 531.80 525.50 528.40 1.3M
2023-05-24 525.05 532.00 524.65 530.70 3.4M
2023-05-23 528.65 532.90 526.50 527.25 3.3M
2023-05-22 525.45 530.75 523.50 530.00 3.8M
2023-05-19 531.55 531.55 523.15 525.85 1.4M
2023-05-18 527.10 537.75 526.15 533.00 1.2M
2023-05-17 537.50 537.50 526.55 528.60 1.6M
2023-05-16 535.00 540.65 534.20 537.55 1.5M
2023-05-15 543.10 543.10 536.50 538.90 1.5M
2023-05-12 543.65 550.40 541.25 542.20 1.5M
2023-05-11 535.60 544.25 533.10 543.50 1.7M
2023-05-10 536.50 538.30 533.65 534.90 1.6M
2023-05-09 535.00 541.30 533.50 538.10 2.7M
2023-05-08 511.50 542.40 508.55 533.95 12.2M
2023-05-05 500.25 501.95 495.15 495.85 1.9M
2023-05-04 503.75 504.60 498.60 500.25 1.2M
2023-05-03 501.60 506.70 499.50 504.30 1.0M
2023-05-02 501.05 506.00 500.30 501.85 0.9M
2023-04-28 499.30 502.20 497.05 499.50 1.4M
2023-04-27 497.10 497.30 491.50 497.90 1.4M
2023-04-26 492.25 498.50 490.60 495.95 3.8M
2023-04-25 475.60 492.00 475.00 489.70 6.4M
2023-04-24 473.60 477.25 471.10 475.40 3.4M
2023-04-21 474.00 476.20 472.50 474.00 1.2M
2023-04-20 468.75 473.85 464.60 473.20 2.0M
2023-04-19 478.20 479.70 467.60 469.60 3.3M
2023-04-18 481.15 483.45 478.95 481.15 0.8M
2023-04-17 477.60 482.85 477.10 480.90 1.1M
2023-04-13 478.05 481.65 476.50 478.40 1.3M
2023-04-12 481.20 482.20 478.75 479.55 1.2M
2023-04-11 481.15 483.50 479.50 480.60 1.4M
2023-04-10 481.45 483.35 474.90 481.65 1.2M
2023-04-06 484.35 484.65 479.85 480.85 1.0M
2023-04-05 485.50 487.65 482.80 485.55 2.0M
2023-04-03 482.10 484.75 478.65 482.50 1.3M
2023-03-31 478.95 483.65 477.15 482.80 1.6M
2023-03-29 478.00 480.00 470.00 472.25 2.8M
2023-03-28 481.30 481.85 477.00 479.75 2.4M
2023-03-27 478.20 484.10 475.70 481.00 4.6M
2023-03-24 479.10 482.15 476.90 478.15 2.6M
2023-03-23 483.20 484.10 478.70 480.60 1.1M
2023-03-22 483.55 487.25 483.00 486.10 0.8M
2023-03-21 487.35 487.35 481.85 482.95 0.9M
2023-03-20 485.55 487.30 479.60 484.70 1.2M
2023-03-17 491.90 493.30 487.50 488.70 1.9M
2023-03-16 485.30 493.85 483.25 491.55 1.0M
2023-03-15 488.05 489.50 485.40 487.25 1.2M
2023-03-14 493.00 495.60 482.90 488.00 2.8M
2023-03-13 497.40 501.00 491.50 492.60 1.0M
2023-03-10 493.05 498.80 493.00 498.05 1.0M
2023-03-09 498.25 499.45 494.55 495.55 1.2M
2023-03-08 496.60 502.45 494.25 498.20 1.2M
2023-03-06 497.45 502.00 497.45 499.00 1.4M
2023-03-03 498.65 499.80 494.50 498.50 1.0M
2023-03-02 495.45 497.85 491.30 496.40 1.4M
2023-03-01 493.30 496.45 490.50 493.60 1.8M
2023-02-28 489.25 493.10 485.70 490.05 1.5M
2023-02-27 490.70 494.60 483.40 488.80 1.4M
2023-02-24 501.90 502.15 492.65 495.55 1.0M
2023-02-23 501.55 505.40 496.25 501.00 1.2M
2023-02-22 498.95 505.50 498.65 503.05 2.3M
2023-02-21 493.20 501.50 492.05 500.25 5.4M
2023-02-20 493.45 493.45 486.55 490.05 3.8M
2023-02-17 493.85 497.50 488.85 490.00 2.0M
2023-02-16 495.30 497.45 494.05 496.45 1.3M
2023-02-15 494.60 495.75 491.15 494.55 1.1M
2023-02-14 494.55 499.45 492.50 494.75 1.8M
2023-02-13 497.05 499.85 492.10 493.10 0.8M
2023-02-10 496.85 497.95 493.45 496.60 1.0M
2023-02-09 498.95 504.70 494.05 496.30 1.8M
2023-02-08 500.70 504.30 498.50 502.60 1.4M
2023-02-07 506.45 510.30 496.00 499.70 1.9M
2023-02-06 498.00 513.75 497.55 507.00 4.0M
2023-02-03 502.10 503.80 493.85 496.35 1.9M
2023-02-02 503.35 507.00 499.00 502.35 1.6M
2023-02-01 503.25 507.95 499.15 506.45 1.5M
2023-01-31 506.05 509.30 497.50 502.30 1.6M
2023-01-30 505.05 508.95 502.15 507.20 0.6M
2023-01-27 506.65 508.80 498.95 503.90 1.1M
2023-01-25 505.85 507.20 498.20 505.40 2.2M
2023-01-24 496.60 511.95 496.60 504.65 2.7M
2023-01-23 504.80 507.80 502.45 504.50 4.9M
2023-01-20 499.90 507.80 499.90 506.85 4.8M
2023-01-19 506.30 508.60 500.90 503.15 1.3M
2023-01-18 508.50 510.30 506.50 508.60 0.9M
2023-01-17 497.05 510.00 496.40 509.35 1.6M
2023-01-16 499.25 501.35 496.20 499.20 0.8M
2023-01-13 504.75 506.50 495.45 498.60 1.2M
2023-01-12 501.40 504.00 493.00 503.15 1.8M
2023-01-11 511.75 512.35 497.55 503.05 1.8M
2023-01-10 517.45 517.55 511.05 512.45 1.2M
2023-01-09 517.25 521.80 515.40 517.50 0.8M
2023-01-06 516.60 519.25 510.60 515.15 1.5M
2023-01-05 509.75 526.10 508.50 516.60 3.5M
2023-01-04 514.90 516.00 508.00 509.00 1.4M
2023-01-03 508.90 516.70 507.75 513.70 1.5M
2023-01-02 513.55 514.10 504.25 509.30 1.4M