Marico F

🏛️ india →
703.90
Last Update: 2025-09-26
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
2022-12-30 519.50 519.50 511.65 512.70 0.0M
2022-12-29 522.60 523.55 515.70 519.30 2.6M
2022-12-28 523.80 524.75 518.55 523.10 2.5M
2022-12-27 524.05 526.45 521.50 523.15 3.0M
2022-12-26 522.10 526.00 517.80 522.20 2.8M
2022-12-23 526.70 528.00 518.40 519.75 0.6M
2022-12-22 528.70 531.50 525.85 527.25 0.2M
2022-12-21 531.95 532.40 526.10 527.25 0.1M
2022-12-20 530.65 530.70 523.80 529.95 0.1M
2022-12-19 522.00 530.95 522.00 530.35 0.2M
2022-12-16 522.40 525.00 517.25 519.80 0.1M
2022-12-15 528.00 528.00 522.80 523.20 0.0M
2022-12-14 532.10 534.05 527.70 529.30 0.1M
2022-12-13 540.80 540.80 531.80 532.95 0.1M
2022-12-12 531.85 539.50 530.00 538.70 0.1M
2022-12-09 521.30 531.50 521.30 528.60 0.1M
2022-12-08 518.80 522.50 514.35 516.85 0.1M
2022-12-07 509.50 518.45 509.50 517.90 0.1M
2022-12-06 508.30 509.50 507.55 508.15 0.0M
2022-12-05 509.55 510.30 507.40 508.20 0.0M
2022-12-02 514.00 514.00 506.25 511.15 0.1M
2022-12-01 512.50 513.05 508.05 508.60 0.1M
2022-11-30 506.95 513.00 506.95 511.40 0.3M
2022-11-29 496.55 515.00 496.55 508.80 0.5M
2022-11-28 490.25 496.05 489.00 494.10 0.1M
2022-11-25 494.05 495.20 491.55 493.95 0.1M
2022-11-24 495.00 495.00 491.70 493.60 2.6M
2022-11-23 490.70 495.70 488.95 495.20 3.3M
2022-11-22 491.55 494.50 486.45 490.85 3.0M
2022-11-21 489.60 497.65 487.40 493.55 4.2M
2022-11-18 493.95 493.95 487.55 491.05 0.7M
2022-11-17 496.80 498.45 490.00 491.85 1.0M
2022-11-16 503.15 503.75 497.00 498.40 0.3M
2022-11-15 502.70 503.45 500.20 502.85 0.3M
2022-11-14 503.05 510.00 500.60 503.95 0.3M
2022-11-11 507.05 508.95 504.00 504.50 0.1M
2022-11-10 504.70 507.90 503.35 506.85 0.3M
2022-11-09 505.85 506.95 500.65 506.20 0.4M
2022-11-07 531.20 531.20 501.00 505.80 0.6M
2022-11-04 538.00 542.50 536.25 540.65 0.1M
2022-11-03 537.50 543.00 534.80 541.05 0.1M
2022-11-02 530.25 533.80 530.25 533.45 0.0M
2022-11-01 526.00 535.00 526.00 534.80 0.0M
2022-10-31 520.25 528.50 519.50 527.25 0.0M
2022-10-28 516.00 519.20 516.00 519.20 0.0M
2022-10-27 537.30 537.30 516.40 520.10 2.2M
2022-10-25 516.35 520.45 512.35 515.80 3.4M
2022-10-24 519.70 520.45 516.25 517.05 0.1M
2022-10-21 521.00 523.90 513.55 516.90 5.1M
2022-10-20 516.00 523.35 512.85 522.15 2.5M
2022-10-19 517.35 519.90 515.65 516.90 0.4M
2022-10-18 516.00 518.25 514.65 516.70 0.1M
2022-10-17 513.35 515.65 510.05 514.25 0.1M
2022-10-14 520.05 520.05 511.50 512.20 0.2M
2022-10-13 510.95 517.90 510.95 515.15 0.2M
2022-10-12 506.00 512.70 502.50 509.60 0.3M
2022-10-11 513.00 513.15 502.00 505.35 0.1M
2022-10-10 517.35 517.35 511.20 515.75 0.1M
2022-10-07 528.50 529.50 517.00 522.70 0.0M
2022-10-06 530.45 530.45 524.05 526.25 0.1M
2022-10-04 528.00 530.00 521.00 527.00 0.1M
2022-10-03 540.00 540.00 525.00 530.00 0.1M
2022-09-30 536.55 543.50 533.25 540.45 0.1M
2022-09-29 554.05 554.05 534.85 539.85 4.8M
2022-09-28 533.65 554.70 533.65 549.20 4.2M
2022-09-27 531.75 543.95 526.95 538.55 4.6M
2022-09-26 543.00 553.85 528.35 529.55 4.7M
2022-09-23 555.00 555.00 544.15 545.15 0.8M
2022-09-22 540.55 555.05 537.30 552.75 1.1M
2022-09-21 534.90 546.10 534.90 538.35 0.5M
2022-09-20 518.30 536.75 518.30 530.45 0.3M
2022-09-19 512.80 517.35 511.05 515.40 0.1M
2022-09-16 517.00 522.35 511.00 512.80 0.2M
2022-09-15 541.00 541.00 525.50 527.00 0.1M
2022-09-14 528.60 540.40 528.60 537.65 0.1M
2022-09-13 528.05 534.65 527.95 528.60 0.1M
2022-09-12 525.30 530.00 525.30 527.00 0.0M
2022-09-09 528.50 529.65 524.85 525.30 0.0M
2022-09-08 529.65 529.65 524.00 524.65 0.0M
2022-09-07 525.50 528.65 525.50 527.35 0.0M
2022-09-06 525.00 525.00 518.55 524.05 0.0M
2022-09-05 527.00 527.00 524.00 525.65 0.0M
2022-09-02 535.00 535.10 527.50 527.75 0.0M
2022-09-01 525.90 535.00 522.20 532.35 0.1M
2022-08-30 526.25 531.15 526.25 530.90 0.0M
2022-08-29 516.00 529.45 516.00 526.70 0.1M
2022-08-26 522.70 523.35 519.00 521.20 0.1M
2022-08-25 527.50 527.95 518.60 521.15 3.2M
2022-08-24 517.30 527.50 512.70 525.70 4.5M
2022-08-23 514.05 519.25 514.00 516.45 2.4M
2022-08-22 514.25 522.25 514.20 517.35 2.1M
2022-08-19 515.45 523.80 515.00 519.10 1.3M
2022-08-18 517.20 519.20 516.00 517.90 0.4M
2022-08-17 517.05 521.00 514.80 516.50 0.2M
2022-08-16 512.55 524.75 512.30 516.05 0.2M
2022-08-12 515.45 518.50 511.55 514.50 0.1M
2022-08-11 517.95 519.60 513.95 516.95 0.1M
2022-08-10 533.00 533.00 514.00 515.25 0.1M
2022-08-08 531.40 531.40 525.50 528.80 0.1M
2022-08-05 540.35 541.20 523.60 524.65 0.1M
2022-08-04 526.75 536.75 520.70 536.55 0.1M
2022-08-03 527.00 527.00 519.40 525.50 0.1M
2022-08-02 529.05 529.05 521.80 526.40 0.1M
2022-08-01 527.00 528.55 524.00 527.40 0.1M
2022-07-29 519.45 524.75 517.35 523.45 0.1M
2022-07-28 517.15 520.80 512.50 517.50 3.1M
2022-07-27 509.00 519.00 507.60 518.10 3.3M
2022-07-26 521.60 524.65 509.05 511.00 4.4M
2022-07-25 529.30 531.80 523.50 525.10 3.8M
2022-07-22 530.80 534.05 527.00 532.60 1.0M
2022-07-21 516.00 528.50 515.25 527.15 1.2M
2022-07-20 511.25 518.40 509.20 514.15 0.6M
2022-07-19 511.45 512.35 506.50 511.10 0.2M
2022-07-18 513.85 514.35 507.55 510.45 0.5M
2022-07-15 512.55 515.40 505.85 510.10 0.2M
2022-07-14 508.55 515.00 504.25 508.90 0.2M
2022-07-13 503.50 506.10 501.15 505.70 0.1M
2022-07-12 507.50 507.50 502.45 503.25 0.0M
2022-07-11 506.00 510.00 505.50 509.25 0.0M
2022-07-08 504.40 506.95 500.15 505.80 0.1M
2022-07-07 503.00 508.90 500.85 501.85 0.2M
2022-07-06 484.35 502.60 483.65 501.05 0.2M
2022-07-05 503.50 503.50 494.50 494.75 0.1M
2022-07-04 498.20 504.45 497.30 501.15 0.1M
2022-07-01 482.15 495.00 482.15 494.10 0.1M
2022-06-30 477.95 483.30 477.20 479.25 2.8M
2022-06-29 485.05 486.30 475.55 477.80 5.1M
2022-06-28 487.95 491.50 478.50 489.25 5.7M
2022-06-27 490.90 490.95 484.05 485.25 4.9M
2022-06-24 482.55 489.10 481.25 484.70 1.1M
2022-06-23 481.05 484.70 477.35 478.85 1.4M
2022-06-22 483.05 484.45 475.00 481.85 0.4M
2022-06-21 488.75 495.60 481.00 486.50 0.6M
2022-06-20 479.50 487.80 475.90 486.00 0.2M
2022-06-17 482.55 484.05 474.60 476.60 0.3M
2022-06-16 496.20 497.10 481.70 486.55 0.2M
2022-06-15 498.60 500.20 494.10 495.80 0.1M
2022-06-14 500.45 504.45 497.30 501.00 0.2M
2022-06-13 491.20 504.40 491.20 502.25 0.2M
2022-06-10 488.55 499.00 488.55 496.15 0.1M
2022-06-09 486.65 499.00 486.65 498.45 0.1M
2022-06-08 494.35 499.00 490.05 495.20 0.1M
2022-06-07 511.50 511.50 497.65 501.30 0.1M
2022-06-06 515.50 519.00 511.00 516.70 0.1M
2022-06-03 522.00 522.00 516.65 516.65 0.0M
2022-06-02 518.55 523.00 518.00 520.80 0.1M
2022-06-01 535.80 539.50 521.05 523.65 0.2M
2022-05-31 530.85 551.35 529.40 534.95 0.3M
2022-05-30 535.60 538.45 535.40 537.40 0.0M
2022-05-27 532.30 532.30 523.55 529.40 0.0M
2022-05-26 523.00 532.35 517.70 530.45 1.9M
2022-05-25 533.35 534.35 518.45 520.75 3.2M
2022-05-24 535.00 536.00 525.85 529.10 4.8M
2022-05-23 530.50 541.20 529.15 532.50 3.4M
2022-05-20 510.70 532.25 509.00 529.50 1.6M
2022-05-19 514.05 521.50 509.50 510.65 0.3M
2022-05-18 509.25 526.65 509.00 524.85 0.3M
2022-05-17 497.05 510.40 496.70 505.50 0.2M
2022-05-16 501.95 506.00 495.00 496.80 0.1M
2022-05-13 507.75 515.00 500.40 501.90 0.3M
2022-05-12 497.00 502.00 491.25 501.40 0.2M
2022-05-11 506.20 506.20 496.40 504.90 0.1M
2022-05-10 459.85 507.60 459.85 504.80 0.1M
2022-05-09 500.35 502.90 491.60 492.60 0.1M
2022-05-06 513.00 515.20 502.55 504.90 0.2M
2022-05-05 523.10 527.50 520.00 521.95 0.1M
2022-05-04 535.00 536.00 519.00 521.70 0.1M
2022-05-02 524.10 526.90 519.80 526.30 0.1M
2022-04-29 537.85 540.15 524.85 526.60 0.1M
2022-04-28 531.65 548.70 527.00 544.35 2.7M
2022-04-27 525.80 535.45 524.00 531.15 2.9M
2022-04-26 521.45 533.00 521.45 531.15 3.6M
2022-04-25 510.65 529.45 503.70 516.45 3.0M
2022-04-22 515.10 527.50 511.25 525.15 2.0M
2022-04-21 517.00 522.70 516.90 520.70 0.2M
2022-04-20 512.10 515.65 505.20 513.65 0.4M
2022-04-19 524.20 525.30 504.45 506.40 0.1M
2022-04-18 522.00 525.45 520.05 521.40 0.1M
2022-04-13 519.55 523.90 519.55 521.45 0.0M
2022-04-12 524.00 524.20 516.90 521.40 0.1M
2022-04-11 519.00 526.50 519.00 523.15 0.0M
2022-04-08 517.35 523.80 515.30 521.35 0.1M
2022-04-07 524.50 525.50 516.60 517.15 0.1M
2022-04-06 527.00 534.05 523.00 524.15 0.1M
2022-04-05 535.95 550.60 535.95 547.25 0.1M
2022-04-04 529.40 533.50 525.80 533.20 0.1M
2022-04-01 510.45 523.00 510.10 521.05 0.1M
2022-03-31 493.70 507.00 493.00 505.10 3.2M
2022-03-30 487.65 492.70 485.05 491.40 2.6M
2022-03-29 477.00 485.00 477.00 484.15 3.6M