MARICO INDUSTRIES LTD (marico)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 734.05 | 737.7 | 730.3 | 730.45 | 1962000 |
| 2025-07-07 05:30:00 | 733.1 | 742.25 | 731.1 | 733.15 | 4830000 |
| 2025-07-04 05:30:00 | 735.0 | 747.2 | 729.0 | 732.7 | 10910400 |
| 2025-07-03 05:30:00 | 712.2 | 721.0 | 711.3 | 717.65 | 3903600 |
| 2025-07-02 05:30:00 | 717.0 | 723.6 | 708.0 | 714.55 | 8036400 |
| 2025-07-01 05:30:00 | 725.25 | 732.3 | 713.5 | 719.9 | 3429600 |
| 2025-06-30 05:30:00 | 734.25 | 734.25 | 722.0 | 726.55 | 1635600 |
| 2025-06-27 05:30:00 | 732.25 | 739.3 | 727.75 | 734.75 | 4966800 |
| 2025-06-26 05:30:00 | 705.3 | 730.6 | 704.45 | 727.75 | 2514000 |
| 2025-06-25 05:30:00 | 706.3 | 712.8 | 702.75 | 706.3 | 6637200 |
| 2025-06-24 05:30:00 | 695.4 | 705.7 | 695.4 | 702.9 | 9680400 |
| 2025-06-23 05:30:00 | 691.45 | 699.85 | 687.35 | 695.3 | 6894000 |
| 2025-06-20 05:30:00 | 687.0 | 696.5 | 685.0 | 693.05 | 1994400 |
| 2025-06-19 05:30:00 | 689.95 | 695.5 | 687.15 | 690.5 | 1622400 |
| 2025-06-18 05:30:00 | 688.05 | 694.8 | 687.45 | 689.9 | 1803600 |
| 2025-06-17 05:30:00 | 686.1 | 696.55 | 686.1 | 688.85 | 2336400 |
| 2025-06-16 05:30:00 | 689.3 | 692.35 | 682.4 | 691.45 | 2460000 |
| 2025-06-13 05:30:00 | 690.05 | 693.85 | 682.8 | 691.55 | 1902000 |
| 2025-06-12 05:30:00 | 706.85 | 707.7 | 692.65 | 694.0 | 1833600 |
| 2025-06-11 05:30:00 | 701.75 | 708.55 | 700.85 | 703.45 | 2301600 |
| 2025-06-10 05:30:00 | 714.35 | 714.6 | 700.0 | 701.4 | 1641600 |
| 2025-06-09 05:30:00 | 704.85 | 708.6 | 698.0 | 707.65 | 1652400 |
| 2025-06-06 05:30:00 | 708.5 | 708.5 | 700.8 | 702.45 | 1710000 |
| 2025-06-05 05:30:00 | 708.0 | 709.25 | 702.2 | 705.5 | 1930800 |
| 2025-06-04 05:30:00 | 704.35 | 710.5 | 704.35 | 706.95 | 1426800 |
| 2025-06-03 05:30:00 | 707.5 | 711.05 | 703.8 | 707.85 | 2230800 |
| 2025-06-02 05:30:00 | 724.3 | 724.3 | 704.1 | 708.7 | 2588400 |
| 2025-05-30 05:30:00 | 726.75 | 730.0 | 716.75 | 720.85 | 1905600 |
| 2025-05-29 05:30:00 | 718.05 | 726.95 | 712.05 | 723.9 | 2959200 |
| 2025-05-28 05:30:00 | 717.5 | 724.3 | 713.35 | 717.85 | 7653600 |
| 2025-05-27 05:30:00 | 713.55 | 717.55 | 703.25 | 715.95 | 8004000 |
| 2025-05-26 05:30:00 | 703.0 | 713.7 | 703.0 | 712.65 | 6867600 |
| 2025-05-23 05:30:00 | 696.9 | 711.05 | 696.9 | 702.85 | 2275200 |
| 2025-05-22 05:30:00 | 710.9 | 714.15 | 696.55 | 700.2 | 2566800 |
| 2025-05-21 05:30:00 | 707.45 | 718.5 | 706.95 | 711.3 | 1833600 |
| 2025-05-20 05:30:00 | 719.0 | 724.4 | 705.0 | 706.5 | 2900400 |
| 2025-05-19 05:30:00 | 724.45 | 729.4 | 716.25 | 718.95 | 2456400 |
| 2025-05-16 05:30:00 | 723.8 | 731.15 | 719.45 | 727.35 | 1395600 |
| 2025-05-15 05:30:00 | 724.75 | 732.6 | 719.5 | 723.4 | 3658800 |
| 2025-05-14 05:30:00 | 729.35 | 733.95 | 724.0 | 725.45 | 1610400 |
| 2025-05-13 05:30:00 | 738.0 | 739.0 | 727.95 | 730.0 | 2298000 |
| 2025-05-12 05:30:00 | 730.0 | 741.8 | 723.2 | 740.65 | 2968800 |
| 2025-05-09 05:30:00 | 719.4 | 726.0 | 715.65 | 724.2 | 3337200 |
| 2025-05-08 05:30:00 | 735.15 | 738.0 | 719.45 | 721.45 | 3032400 |
| 2025-05-07 05:30:00 | 714.65 | 739.3 | 712.3 | 737.6 | 3060000 |
| 2025-05-06 05:30:00 | 729.35 | 730.7 | 717.1 | 723.25 | 3547200 |
| 2025-05-05 05:30:00 | 715.05 | 737.9 | 711.85 | 726.75 | 11722800 |
| 2025-05-02 05:30:00 | 710.45 | 715.7 | 699.05 | 701.0 | 6147600 |
| 2025-04-30 05:30:00 | 715.0 | 726.5 | 709.35 | 713.25 | 3580800 |
| 2025-04-29 05:30:00 | 717.45 | 726.0 | 714.4 | 715.35 | 2626800 |
| 2025-04-28 05:30:00 | 716.0 | 724.5 | 712.45 | 719.3 | 2890800 |
| 2025-04-25 05:30:00 | 716.7 | 724.7 | 710.0 | 713.8 | 2970000 |
| 2025-04-24 05:30:00 | 714.5 | 722.75 | 705.5 | 714.5 | 2014800 |
| 2025-04-23 05:30:00 | 709.5 | 718.35 | 707.1 | 715.65 | 7040400 |
| 2025-04-22 05:30:00 | 699.75 | 715.6 | 694.35 | 709.4 | 8444400 |
| 2025-04-21 05:30:00 | 714.45 | 716.0 | 695.0 | 695.7 | 8937600 |
| 2025-04-17 05:30:00 | 723.4 | 726.1 | 713.5 | 715.85 | 3771600 |
| 2025-04-16 05:30:00 | 709.65 | 724.0 | 709.65 | 721.4 | 3400800 |
| 2025-04-15 05:30:00 | 710.1 | 719.7 | 701.4 | 712.05 | 5204400 |
| 2025-04-11 05:30:00 | 690.25 | 714.7 | 687.55 | 710.4 | 6684000 |
| 2025-04-09 05:30:00 | 684.05 | 698.8 | 678.4 | 693.8 | 4410000 |
| 2025-04-08 05:30:00 | 664.45 | 681.25 | 663.85 | 679.35 | 3818400 |
| 2025-04-07 05:30:00 | 659.8 | 678.55 | 655.3 | 664.3 | 4152000 |
| 2025-04-04 05:30:00 | 660.65 | 681.75 | 655.7 | 677.8 | 5497200 |
| 2025-04-03 05:30:00 | 655.35 | 664.85 | 646.6 | 662.15 | 5719200 |
| 2025-04-02 05:30:00 | 651.1 | 661.65 | 645.85 | 658.05 | 5577600 |
| 2025-04-01 05:30:00 | 645.35 | 663.35 | 645.35 | 650.65 | 2214000 |
| 2025-03-28 05:30:00 | 656.2 | 663.85 | 652.05 | 655.2 | 2547600 |
| 2025-03-27 05:30:00 | 644.6 | 654.7 | 641.0 | 652.65 | 4818000 |
| 2025-03-26 05:30:00 | 624.1 | 642.5 | 624.1 | 640.05 | 7764000 |
| 2025-03-25 05:30:00 | 633.9 | 638.75 | 622.05 | 625.3 | 6442800 |
| 2025-03-24 05:30:00 | 632.6 | 636.35 | 630.35 | 633.7 | 10136400 |
| 2025-03-21 05:30:00 | 636.55 | 636.55 | 629.15 | 632.0 | 1496400 |
| 2025-03-20 05:30:00 | 618.8 | 634.65 | 614.65 | 633.35 | 1970400 |
| 2025-03-19 05:30:00 | 624.55 | 624.55 | 618.2 | 621.3 | 2042400 |
| 2025-03-18 05:30:00 | 614.15 | 622.9 | 611.35 | 622.15 | 1431600 |
| 2025-03-17 05:30:00 | 607.95 | 611.15 | 604.2 | 609.75 | 1418400 |
| 2025-03-13 05:30:00 | 600.95 | 613.85 | 600.95 | 607.8 | 1497600 |
| 2025-03-12 05:30:00 | 614.5 | 614.5 | 600.1 | 603.55 | 4452000 |
| 2025-03-11 05:30:00 | 606.3 | 608.45 | 594.9 | 605.5 | 3200400 |
| 2025-03-10 05:30:00 | 609.05 | 617.05 | 607.75 | 609.45 | 1962000 |
| 2025-03-07 05:30:00 | 614.55 | 614.75 | 607.2 | 612.4 | 1531200 |
| 2025-03-06 05:30:00 | 595.3 | 614.6 | 595.3 | 610.6 | 3104400 |
| 2025-03-05 05:30:00 | 588.65 | 596.0 | 585.75 | 592.65 | 3426000 |
| 2025-03-04 05:30:00 | 589.95 | 592.3 | 580.7 | 590.85 | 5035200 |
| 2025-03-03 05:30:00 | 606.4 | 606.4 | 593.5 | 597.3 | 2203200 |
| 2025-02-28 05:30:00 | 627.0 | 631.75 | 601.0 | 603.2 | 3001200 |
| 2025-02-27 05:30:00 | 621.0 | 628.5 | 618.1 | 626.05 | 3064800 |
| 2025-02-25 05:30:00 | 621.0 | 624.65 | 617.5 | 622.3 | 5338800 |
| 2025-02-24 05:30:00 | 617.95 | 627.1 | 616.3 | 621.95 | 7158000 |
| 2025-02-21 05:30:00 | 640.75 | 642.6 | 616.85 | 625.9 | 5566800 |
| 2025-02-20 05:30:00 | 624.6 | 643.1 | 624.6 | 641.35 | 1962000 |
| 2025-02-19 05:30:00 | 629.4 | 635.85 | 619.9 | 634.5 | 1393200 |
| 2025-02-18 05:30:00 | 626.7 | 628.0 | 621.3 | 626.45 | 763200 |
| 2025-02-17 05:30:00 | 618.65 | 633.8 | 618.65 | 626.95 | 1892400 |
| 2025-02-14 05:30:00 | 635.05 | 640.4 | 631.9 | 635.9 | 2496000 |
| 2025-02-13 05:30:00 | 635.35 | 644.0 | 633.1 | 634.95 | 1381200 |
| 2025-02-12 05:30:00 | 635.6 | 639.25 | 621.8 | 634.0 | 2697600 |
| 2025-02-11 05:30:00 | 654.35 | 654.35 | 627.4 | 635.65 | 2030400 |
| 2025-02-10 05:30:00 | 654.05 | 654.95 | 638.65 | 647.0 | 3636000 |