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
2023-12-29 547.05 558.15 545.75 553.95 0.2M
2023-12-28 537.90 551.30 537.50 550.05 6.9M
2023-12-27 534.40 538.80 533.60 537.90 4.0M
2023-12-26 528.70 536.40 528.65 534.90 4.5M
2023-12-22 532.55 534.50 526.65 528.75 3.8M
2023-12-21 532.60 536.65 528.00 533.05 1.7M
2023-12-20 555.95 558.40 534.50 536.70 1.2M
2023-12-19 546.40 556.30 544.70 554.35 0.8M
2023-12-18 539.50 547.40 537.85 545.90 0.1M
2023-12-15 546.65 546.65 539.30 540.35 0.1M
2023-12-14 545.35 548.40 542.90 544.20 0.1M
2023-12-13 545.05 546.45 541.00 545.90 0.1M
2023-12-12 550.20 552.00 544.45 545.45 0.1M
2023-12-11 535.70 548.90 535.70 547.00 0.2M
2023-12-08 540.45 541.80 534.50 536.50 0.1M
2023-12-07 539.10 542.80 534.25 541.25 0.3M
2023-12-06 545.00 551.00 545.00 546.30 0.1M
2023-12-05 545.55 546.50 542.00 543.40 0.0M
2023-12-04 546.25 547.85 542.70 543.75 0.1M
2023-12-01 544.20 546.10 542.00 542.95 0.0M
2023-11-30 530.95 542.45 529.90 540.65 7.2M
2023-11-29 527.50 532.25 527.50 530.15 4.1M
2023-11-28 528.45 529.10 525.50 528.05 3.1M
2023-11-24 533.90 537.15 525.40 527.25 2.4M
2023-11-23 536.85 538.40 529.85 534.40 0.8M
2023-11-22 532.95 539.50 532.60 536.35 0.5M
2023-11-21 530.55 533.70 529.85 530.95 0.3M
2023-11-20 535.15 536.10 528.10 530.15 0.4M
2023-11-17 523.25 535.50 523.00 534.95 0.7M
2023-11-16 524.00 527.50 521.20 521.85 0.3M
2023-11-15 525.60 528.15 522.50 524.10 0.2M
2023-11-13 525.20 526.10 522.65 525.35 0.1M
2023-11-10 525.00 527.70 522.15 526.95 0.1M
2023-11-09 525.60 526.50 523.00 526.35 0.1M
2023-11-08 531.90 531.90 524.90 526.25 0.1M
2023-11-07 536.70 537.15 529.05 530.90 0.1M
2023-11-06 532.50 538.50 532.10 537.40 0.0M
2023-11-03 536.65 536.65 529.15 531.30 0.1M
2023-11-02 538.90 538.90 536.00 539.75 0.0M
2023-11-01 543.85 547.05 536.95 536.95 0.0M
2023-10-31 536.10 542.25 526.00 539.00 0.1M
2023-10-30 535.15 540.00 533.50 535.85 0.0M
2023-10-27 539.30 545.20 539.30 542.05 0.0M
2023-10-26 541.30 542.10 534.35 537.40 5.8M
2023-10-25 536.45 548.65 536.15 543.75 3.1M
2023-10-23 543.45 543.45 536.75 538.05 4.1M
2023-10-20 546.55 547.00 538.20 542.70 2.4M
2023-10-19 545.50 550.75 543.70 547.50 0.3M
2023-10-18 548.60 550.60 543.95 549.55 0.3M
2023-10-17 544.20 549.90 543.95 547.30 0.1M
2023-10-16 543.70 545.55 542.20 544.40 0.1M
2023-10-13 541.30 545.50 540.60 543.70 0.1M
2023-10-12 539.50 543.20 538.00 542.05 0.1M
2023-10-11 542.05 542.60 538.75 539.20 0.2M
2023-10-10 544.80 545.00 540.15 540.60 0.1M
2023-10-09 536.50 544.00 536.50 541.50 0.1M
2023-10-06 546.90 548.00 541.15 541.55 0.1M
2023-10-05 563.60 563.60 546.50 546.85 0.2M
2023-10-04 572.20 575.35 565.00 575.00 0.1M
2023-10-03 575.00 594.00 574.00 574.65 0.2M
2023-09-29 569.30 569.80 561.10 566.90 0.0M
2023-09-28 584.55 587.70 562.60 564.45 4.9M
2023-09-27 585.90 588.30 584.15 585.90 4.7M
2023-09-26 583.10 587.20 580.75 585.45 4.3M
2023-09-25 576.55 584.75 576.55 583.10 3.9M
2023-09-22 576.30 580.00 574.85 576.90 0.7M
2023-09-21 578.05 580.80 573.10 578.25 0.1M
2023-09-20 583.85 588.75 578.00 579.30 0.1M
2023-09-18 585.00 588.45 581.00 585.55 0.1M
2023-09-15 584.40 586.65 583.00 585.10 0.1M
2023-09-14 591.95 593.20 582.70 585.95 0.1M
2023-09-13 586.25 588.00 581.50 587.25 0.0M
2023-09-12 587.40 587.40 582.50 586.25 0.0M
2023-09-11 593.90 595.95 587.00 589.00 0.1M
2023-09-08 589.75 591.95 589.00 590.70 0.0M
2023-09-07 594.00 595.30 589.50 589.75 0.0M
2023-09-06 582.80 594.90 582.30 594.15 0.1M
2023-09-05 579.05 583.45 579.05 581.30 0.1M
2023-09-04 572.55 581.00 572.55 579.25 0.1M
2023-09-01 575.80 578.55 569.35 573.10 0.1M
2023-08-31 573.60 577.35 566.60 568.70 3.4M
2023-08-30 563.55 574.35 563.55 572.60 3.7M
2023-08-29 561.25 566.40 556.00 564.05 4.7M
2023-08-28 563.00 566.65 556.85 561.80 3.0M
2023-08-25 567.35 572.70 560.20 562.35 0.8M
2023-08-24 558.05 567.95 558.05 566.70 0.3M
2023-08-23 561.00 561.95 555.90 556.95 0.1M
2023-08-22 560.10 564.25 559.10 561.90 0.1M
2023-08-21 557.55 561.40 557.45 559.95 0.1M
2023-08-18 560.00 560.60 553.60 555.55 0.1M
2023-08-17 564.00 565.85 561.85 562.80 0.0M
2023-08-16 573.35 573.35 563.90 565.05 0.1M
2023-08-14 575.00 578.30 568.65 573.40 0.2M
2023-08-11 581.60 583.40 577.80 578.95 0.1M
2023-08-10 587.25 589.50 578.00 579.50 0.1M
2023-08-09 585.10 592.25 585.10 589.35 0.0M
2023-08-08 581.00 583.10 579.95 582.75 0.0M
2023-08-07 579.00 582.85 579.00 580.65 0.0M
2023-08-04 580.40 585.30 579.30 581.00 0.1M
2023-08-03 572.00 580.30 572.00 578.50 0.1M
2023-08-02 565.45 570.00 564.00 569.00 0.0M
2023-08-01 568.70 572.80 565.00 565.80 0.0M
2023-07-31 580.05 580.05 565.00 568.30 0.1M
2023-07-28 563.20 583.00 560.15 580.20 0.1M
2023-07-27 540.45 559.75 535.70 558.40 4.8M
2023-07-26 546.00 546.65 536.20 537.25 3.3M
2023-07-25 540.55 545.40 536.50 544.55 4.7M
2023-07-24 542.30 544.65 535.00 540.00 2.4M
2023-07-21 542.05 546.50 540.90 542.95 0.4M
2023-07-20 535.85 546.45 535.85 544.05 0.3M
2023-07-19 534.90 537.95 533.50 536.90 0.1M
2023-07-18 537.35 538.95 531.00 534.50 0.1M
2023-07-17 540.50 543.30 535.10 536.75 0.1M
2023-07-14 540.25 545.45 538.05 544.75 0.0M
2023-07-13 547.50 552.50 537.60 539.05 0.1M
2023-07-12 540.00 543.75 539.30 542.55 0.1M
2023-07-11 530.00 540.65 529.10 537.80 0.1M
2023-07-10 522.80 533.70 522.50 532.55 0.1M
2023-07-07 533.00 534.00 519.90 521.80 0.1M
2023-07-06 537.45 546.45 531.70 533.25 0.1M
2023-07-05 532.95 545.20 532.30 544.45 0.1M
2023-07-04 540.00 541.00 529.05 532.35 0.1M
2023-07-03 538.95 542.00 537.10 541.10 0.0M
2023-06-30 534.95 538.35 534.10 537.25 0.0M
2023-06-28 529.95 532.15 524.20 527.05 3.8M
2023-06-27 531.10 534.25 529.55 531.25 4.0M
2023-06-26 525.30 535.15 525.30 532.85 4.8M
2023-06-23 528.95 532.40 525.65 531.55 2.1M
2023-06-22 529.55 532.75 525.70 528.05 0.6M
2023-06-21 543.75 543.75 530.50 531.05 0.3M
2023-06-20 539.55 544.40 537.00 540.95 0.2M
2023-06-19 551.50 555.05 536.20 540.55 0.3M
2023-06-16 551.95 557.60 551.85 554.50 0.1M
2023-06-15 549.00 555.00 546.80 550.00 0.4M
2023-06-14 547.00 548.15 542.30 544.00 0.0M
2023-06-13 546.50 549.00 541.90 543.10 0.1M
2023-06-12 538.00 543.45 535.60 543.25 0.1M
2023-06-09 553.95 558.40 539.00 539.55 0.1M
2023-06-08 554.20 555.70 550.00 550.05 0.0M
2023-06-07 554.00 555.45 554.00 555.25 0.0M
2023-06-06 549.00 551.15 544.50 548.10 0.0M
2023-06-05 554.00 554.00 551.20 552.10 0.0M
2023-06-02 562.65 562.65 554.70 556.05 0.1M
2023-06-01 547.00 564.50 546.15 561.25 0.1M
2023-05-31 550.10 552.35 547.75 550.45 0.0M
2023-05-30 547.00 547.85 545.60 546.80 0.0M
2023-05-29 549.70 553.60 548.00 550.50 0.0M
2023-05-26 538.50 552.50 538.50 551.50 0.1M
2023-05-25 530.85 535.15 529.55 532.95 1.7M
2023-05-24 530.25 536.30 529.95 534.70 3.5M
2023-05-23 530.75 536.60 530.05 531.05 3.2M
2023-05-22 530.25 534.65 527.15 533.90 3.4M
2023-05-19 534.50 534.50 526.90 529.55 0.6M
2023-05-18 533.45 540.40 533.05 536.25 0.3M
2023-05-17 538.00 538.05 530.25 532.55 0.2M
2023-05-16 541.80 543.10 539.05 540.90 0.1M
2023-05-15 544.05 544.05 539.60 541.80 0.1M
2023-05-12 546.40 552.90 545.10 545.45 0.1M
2023-05-11 540.25 546.70 537.45 546.65 0.1M
2023-05-10 537.50 540.35 537.00 537.45 0.1M
2023-05-09 538.65 543.55 537.30 540.65 0.1M
2023-05-08 518.00 544.85 518.00 536.50 0.3M
2023-05-05 500.00 502.30 499.50 499.05 0.0M
2023-05-04 504.05 505.00 502.50 502.85 0.0M
2023-05-03 503.55 508.15 503.55 508.20 0.0M
2023-05-02 504.85 505.00 503.55 503.55 0.0M
2023-04-28 500.55 502.50 500.55 502.45 0.0M
2023-04-27 500.30 501.35 495.25 500.10 1.8M
2023-04-26 494.00 501.95 493.70 499.20 4.5M
2023-04-25 476.55 495.10 476.55 493.10 6.0M
2023-04-24 475.20 480.00 474.20 478.40 3.2M
2023-04-21 475.25 478.00 475.00 476.70 0.5M
2023-04-20 471.15 475.45 466.75 475.00 0.8M
2023-04-19 479.50 482.60 470.50 472.15 0.8M
2023-04-18 484.00 485.90 482.00 484.05 0.1M
2023-04-17 481.20 485.40 480.80 483.60 0.1M
2023-04-13 481.10 484.00 480.45 481.50 0.1M
2023-04-12 483.10 484.70 481.95 482.65 0.0M
2023-04-11 484.20 486.05 483.15 483.45 0.0M
2023-04-10 481.85 486.15 478.05 484.50 0.1M
2023-04-06 486.00 486.00 483.00 483.85 0.0M
2023-04-05 486.95 490.00 486.25 488.35 0.1M
2023-04-03 483.00 486.95 482.60 484.70 0.0M
2023-03-31 481.95 485.65 481.65 484.80 0.0M
2023-03-29 482.20 483.50 474.15 476.45 3.6M
2023-03-28 484.15 485.30 480.50 483.05 2.7M
2023-03-27 480.30 486.95 478.85 484.05 4.6M
2023-03-24 482.50 484.80 479.45 481.00 2.4M
2023-03-23 485.55 486.60 481.60 483.45 0.5M
2023-03-22 486.05 489.60 485.00 488.40 0.2M
2023-03-21 489.20 489.20 483.30 485.55 0.3M
2023-03-20 488.95 488.95 482.70 487.50 0.2M
2023-03-17 492.50 494.25 490.65 491.60 0.0M
2023-03-16 489.70 496.65 488.45 494.30 0.1M
2023-03-15 490.90 491.60 489.40 489.95 0.3M
2023-03-14 494.05 497.50 486.15 490.90 0.5M
2023-03-13 500.05 500.05 495.00 496.00 0.0M
2023-03-10 498.50 501.35 498.50 500.90 0.0M
2023-03-09 500.55 501.80 497.50 498.30 0.1M
2023-03-08 500.00 504.30 497.65 501.25 0.1M
2023-03-06 503.05 504.35 500.35 501.50 0.1M
2023-03-03 499.20 502.50 496.95 501.85 0.1M
2023-03-02 497.50 500.00 494.80 499.30 0.1M
2023-03-01 495.50 499.55 494.20 496.60 0.1M
2023-02-28 494.50 495.50 490.05 494.50 0.0M
2023-02-27 495.70 495.70 487.00 495.90 0.0M
2023-02-24 501.50 503.00 496.50 498.20 0.0M
2023-02-23 500.75 503.60 494.65 499.75 2.5M
2023-02-22 497.50 503.95 495.80 501.25 3.1M
2023-02-21 489.75 499.35 489.20 498.10 5.2M
2023-02-20 492.00 492.00 484.75 487.85 3.6M
2023-02-17 495.95 497.60 490.80 492.00 0.6M
2023-02-16 497.00 499.00 495.50 497.35 0.3M
2023-02-15 496.65 497.15 493.00 496.65 0.1M
2023-02-14 498.60 500.40 494.00 496.30 0.1M
2023-02-13 500.20 500.95 493.50 494.65 0.1M
2023-02-10 499.20 499.20 496.40 498.05 0.0M
2023-02-09 504.30 504.30 496.25 497.85 0.1M
2023-02-08 501.10 505.00 500.15 504.00 0.0M
2023-02-07 508.20 508.20 498.00 501.45 0.1M
2023-02-06 504.00 515.00 504.00 508.80 0.1M
2023-02-03 503.50 503.80 496.00 497.85 0.1M
2023-02-02 506.50 508.65 501.95 504.35 0.0M
2023-02-01 507.45 509.70 501.60 507.95 0.0M
2023-01-31 507.00 507.00 500.20 503.55 0.0M
2023-01-30 508.00 510.50 505.50 509.40 0.0M
2023-01-27 508.55 508.55 501.75 506.40 0.0M
2023-01-25 508.25 508.25 500.25 506.35 2.5M
2023-01-24 500.70 513.65 500.70 506.80 2.8M
2023-01-23 505.10 508.65 503.05 506.50 4.6M
2023-01-20 499.05 507.00 498.50 506.75 3.3M
2023-01-19 504.00 506.10 498.40 500.50 0.3M
2023-01-18 505.10 507.80 504.20 506.00 0.1M
2023-01-17 495.05 507.00 495.00 506.25 0.2M
2023-01-16 496.80 499.15 494.25 496.85 0.1M
2023-01-13 502.40 503.45 493.25 496.95 0.1M
2023-01-12 500.00 500.95 491.10 500.20 0.2M
2023-01-11 507.80 508.00 496.05 501.30 0.2M
2023-01-10 514.95 514.95 508.75 510.05 0.0M
2023-01-09 516.90 518.50 512.90 514.95 0.0M
2023-01-06 514.25 515.80 509.00 511.95 0.1M
2023-01-05 512.00 523.00 509.95 514.05 0.3M
2023-01-04 513.25 513.25 506.95 507.65 0.0M
2023-01-03 507.40 515.30 507.00 513.30 0.1M
2023-01-02 511.00 511.00 503.90 507.65 0.0M