MARICO INDUSTRIES LTD (marico)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 707.1 | 707.1 | 706.55 | 706.55 | 15600 |
| 2025-05-20 15:28:00 | 707.2 | 707.35 | 707.1 | 707.1 | 15600 |
| 2025-05-20 15:27:00 | 706.75 | 707.25 | 706.75 | 707.2 | 13200 |
| 2025-05-20 15:26:00 | 706.0 | 706.5 | 705.95 | 706.5 | 6000 |
| 2025-05-20 15:25:00 | 705.45 | 706.1 | 705.0 | 706.0 | 68400 |
| 2025-05-20 15:24:00 | 706.8 | 706.9 | 705.65 | 705.65 | 37200 |
| 2025-05-20 15:23:00 | 706.5 | 706.8 | 706.5 | 706.8 | 34800 |
| 2025-05-20 15:22:00 | 706.5 | 706.8 | 706.3 | 706.5 | 14400 |
| 2025-05-20 15:21:00 | 706.25 | 706.65 | 706.25 | 706.35 | 20400 |
| 2025-05-20 15:20:00 | 706.25 | 706.5 | 706.1 | 706.1 | 46800 |
| 2025-05-20 15:19:00 | 706.25 | 706.25 | 706.25 | 706.25 | 8400 |
| 2025-05-20 15:18:00 | 707.0 | 707.0 | 706.15 | 706.15 | 18000 |
| 2025-05-20 15:17:00 | 706.45 | 707.1 | 706.45 | 707.0 | 22800 |
| 2025-05-20 15:16:00 | 706.4 | 706.55 | 706.2 | 706.45 | 31200 |
| 2025-05-20 15:15:00 | 706.95 | 706.95 | 706.4 | 706.4 | 45600 |
| 2025-05-20 15:14:00 | 707.45 | 707.45 | 706.95 | 706.95 | 9600 |
| 2025-05-20 15:13:00 | 707.15 | 707.45 | 707.05 | 707.45 | 16800 |
| 2025-05-20 15:12:00 | 706.8 | 707.15 | 706.4 | 707.15 | 28800 |
| 2025-05-20 15:11:00 | 706.3 | 706.8 | 706.3 | 706.8 | 34800 |
| 2025-05-20 15:10:00 | 706.4 | 706.7 | 705.95 | 706.3 | 27600 |
| 2025-05-20 15:09:00 | 706.5 | 706.65 | 706.3 | 706.45 | 4800 |
| 2025-05-20 15:08:00 | 706.25 | 706.75 | 706.15 | 706.5 | 20400 |
| 2025-05-20 15:07:00 | 706.75 | 706.75 | 706.25 | 706.25 | 19200 |
| 2025-05-20 15:06:00 | 706.85 | 706.85 | 706.85 | 706.85 | 0 |
| 2025-05-20 15:05:00 | 706.7 | 706.85 | 706.7 | 706.85 | 6000 |
| 2025-05-20 15:04:00 | 707.35 | 707.35 | 706.7 | 706.7 | 25200 |
| 2025-05-20 15:03:00 | 707.2 | 707.35 | 707.2 | 707.35 | 4800 |
| 2025-05-20 15:02:00 | 707.0 | 707.5 | 707.0 | 707.2 | 4800 |
| 2025-05-20 15:01:00 | 706.85 | 707.25 | 706.85 | 707.0 | 8400 |
| 2025-05-20 15:00:00 | 706.65 | 707.25 | 706.6 | 706.75 | 19200 |
| 2025-05-20 14:59:00 | 706.95 | 707.05 | 706.8 | 707.05 | 2400 |
| 2025-05-20 14:58:00 | 706.5 | 706.95 | 706.5 | 706.95 | 20400 |
| 2025-05-20 14:57:00 | 706.7 | 706.9 | 706.55 | 706.9 | 4800 |
| 2025-05-20 14:56:00 | 706.7 | 706.7 | 706.55 | 706.7 | 8400 |
| 2025-05-20 14:55:00 | 706.35 | 706.9 | 706.35 | 706.7 | 12000 |
| 2025-05-20 14:54:00 | 706.65 | 706.65 | 706.15 | 706.35 | 8400 |
| 2025-05-20 14:53:00 | 707.2 | 707.2 | 706.55 | 706.65 | 26400 |
| 2025-05-20 14:52:00 | 707.3 | 707.8 | 707.3 | 707.4 | 4800 |
| 2025-05-20 14:51:00 | 707.75 | 707.75 | 707.3 | 707.3 | 9600 |
| 2025-05-20 14:50:00 | 708.05 | 708.25 | 707.75 | 707.75 | 18000 |
| 2025-05-20 14:49:00 | 708.2 | 708.4 | 707.95 | 708.05 | 18000 |
| 2025-05-20 14:48:00 | 707.7 | 708.4 | 707.7 | 707.95 | 19200 |
| 2025-05-20 14:47:00 | 707.15 | 707.7 | 706.85 | 707.7 | 16800 |
| 2025-05-20 14:46:00 | 707.2 | 707.5 | 707.1 | 707.15 | 6000 |
| 2025-05-20 14:45:00 | 706.2 | 707.2 | 706.2 | 707.2 | 16800 |
| 2025-05-20 14:44:00 | 706.55 | 706.55 | 706.0 | 706.2 | 9600 |
| 2025-05-20 14:43:00 | 706.3 | 706.75 | 706.3 | 706.55 | 9600 |
| 2025-05-20 14:42:00 | 706.9 | 706.9 | 706.5 | 706.5 | 3600 |
| 2025-05-20 14:41:00 | 707.8 | 707.8 | 706.85 | 706.9 | 37200 |
| 2025-05-20 14:40:00 | 708.0 | 708.0 | 707.8 | 707.8 | 2400 |
| 2025-05-20 14:39:00 | 708.0 | 708.0 | 708.0 | 708.0 | 7200 |
| 2025-05-20 14:38:00 | 708.3 | 708.3 | 708.0 | 708.0 | 8400 |
| 2025-05-20 14:37:00 | 707.45 | 708.25 | 707.45 | 708.25 | 2400 |
| 2025-05-20 14:36:00 | 707.7 | 707.7 | 707.45 | 707.45 | 10800 |
| 2025-05-20 14:35:00 | 707.25 | 708.1 | 707.25 | 707.7 | 9600 |
| 2025-05-20 14:34:00 | 707.45 | 707.5 | 707.35 | 707.5 | 10800 |
| 2025-05-20 14:33:00 | 706.9 | 707.45 | 706.4 | 707.45 | 31200 |
| 2025-05-20 14:32:00 | 707.0 | 707.0 | 706.9 | 706.9 | 10800 |
| 2025-05-20 14:31:00 | 707.15 | 707.25 | 707.0 | 707.0 | 4800 |
| 2025-05-20 14:30:00 | 707.3 | 707.3 | 707.15 | 707.15 | 4800 |
| 2025-05-20 14:29:00 | 707.3 | 707.35 | 707.3 | 707.3 | 12000 |
| 2025-05-20 14:28:00 | 707.5 | 707.5 | 707.3 | 707.3 | 6000 |
| 2025-05-20 14:27:00 | 707.25 | 707.5 | 707.25 | 707.5 | 1200 |
| 2025-05-20 14:26:00 | 707.7 | 707.7 | 707.25 | 707.25 | 4800 |
| 2025-05-20 14:25:00 | 707.75 | 707.95 | 707.6 | 707.7 | 15600 |
| 2025-05-20 14:24:00 | 707.7 | 707.75 | 707.65 | 707.75 | 15600 |
| 2025-05-20 14:23:00 | 707.85 | 707.85 | 707.7 | 707.7 | 3600 |
| 2025-05-20 14:22:00 | 707.85 | 707.85 | 707.85 | 707.85 | 0 |
| 2025-05-20 14:21:00 | 707.85 | 707.85 | 707.85 | 707.85 | 1200 |
| 2025-05-20 14:20:00 | 707.65 | 707.8 | 707.65 | 707.8 | 4800 |
| 2025-05-20 14:19:00 | 708.15 | 708.15 | 707.0 | 707.65 | 33600 |
| 2025-05-20 14:18:00 | 707.5 | 708.15 | 707.5 | 708.15 | 8400 |
| 2025-05-20 14:17:00 | 707.6 | 707.6 | 707.5 | 707.5 | 10800 |
| 2025-05-20 14:16:00 | 707.8 | 707.8 | 707.6 | 707.6 | 4800 |
| 2025-05-20 14:15:00 | 708.3 | 708.3 | 707.8 | 707.8 | 1200 |
| 2025-05-20 14:14:00 | 708.4 | 708.4 | 707.95 | 708.3 | 21600 |
| 2025-05-20 14:13:00 | 708.4 | 708.4 | 708.4 | 708.4 | 0 |
| 2025-05-20 14:12:00 | 708.5 | 708.5 | 708.4 | 708.4 | 3600 |
| 2025-05-20 14:11:00 | 708.45 | 708.5 | 708.4 | 708.5 | 3600 |
| 2025-05-20 14:10:00 | 708.35 | 708.45 | 708.35 | 708.45 | 2400 |
| 2025-05-20 14:09:00 | 708.05 | 708.65 | 707.95 | 708.35 | 9600 |
| 2025-05-20 14:08:00 | 708.5 | 708.5 | 707.95 | 708.05 | 16800 |
| 2025-05-20 14:07:00 | 708.5 | 708.5 | 708.5 | 708.5 | 0 |
| 2025-05-20 14:06:00 | 709.1 | 709.1 | 708.5 | 708.5 | 6000 |
| 2025-05-20 14:05:00 | 709.1 | 709.1 | 709.1 | 709.1 | 0 |
| 2025-05-20 14:04:00 | 708.6 | 709.1 | 708.6 | 709.1 | 8400 |
| 2025-05-20 14:03:00 | 709.2 | 709.2 | 708.6 | 708.6 | 16800 |
| 2025-05-20 14:02:00 | 709.25 | 709.25 | 709.1 | 709.2 | 7200 |
| 2025-05-20 14:01:00 | 709.55 | 709.55 | 709.25 | 709.25 | 8400 |
| 2025-05-20 14:00:00 | 710.0 | 710.0 | 709.55 | 709.55 | 4800 |
| 2025-05-20 13:59:00 | 709.6 | 710.05 | 709.6 | 710.05 | 27600 |
| 2025-05-20 13:58:00 | 709.6 | 709.6 | 709.6 | 709.6 | 0 |
| 2025-05-20 13:57:00 | 709.6 | 709.6 | 709.6 | 709.6 | 1200 |
| 2025-05-20 13:56:00 | 709.7 | 710.25 | 709.7 | 710.0 | 12000 |
| 2025-05-20 13:55:00 | 709.95 | 709.95 | 709.95 | 709.95 | 0 |
| 2025-05-20 13:54:00 | 709.5 | 709.95 | 709.5 | 709.95 | 6000 |
| 2025-05-20 13:53:00 | 709.55 | 709.9 | 709.5 | 709.5 | 13200 |
| 2025-05-20 13:52:00 | 709.45 | 709.45 | 709.45 | 709.45 | 8400 |
| 2025-05-20 13:51:00 | 709.15 | 709.5 | 709.05 | 709.45 | 25200 |
| 2025-05-20 13:50:00 | 709.5 | 709.5 | 709.0 | 709.15 | 9600 |