MARICO INDUSTRIES LTD (marico)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 714.1 | 715.7 | 714.1 | 714.85 | 34800 |
| 2025-04-25 15:28:00 | 713.75 | 714.45 | 713.75 | 714.1 | 10800 |
| 2025-04-25 15:27:00 | 713.55 | 713.8 | 713.55 | 713.75 | 8400 |
| 2025-04-25 15:26:00 | 713.95 | 713.95 | 713.75 | 713.75 | 1200 |
| 2025-04-25 15:25:00 | 713.7 | 713.95 | 713.45 | 713.95 | 4800 |
| 2025-04-25 15:24:00 | 714.0 | 714.05 | 713.6 | 713.7 | 12000 |
| 2025-04-25 15:23:00 | 714.0 | 714.0 | 713.4 | 713.65 | 39600 |
| 2025-04-25 15:22:00 | 713.35 | 714.0 | 713.35 | 714.0 | 32400 |
| 2025-04-25 15:21:00 | 713.05 | 713.35 | 713.05 | 713.35 | 9600 |
| 2025-04-25 15:20:00 | 713.4 | 713.4 | 713.2 | 713.2 | 2400 |
| 2025-04-25 15:19:00 | 713.6 | 713.6 | 713.4 | 713.4 | 7200 |
| 2025-04-25 15:18:00 | 713.45 | 713.45 | 713.45 | 713.45 | 2400 |
| 2025-04-25 15:17:00 | 713.5 | 713.5 | 713.3 | 713.45 | 12000 |
| 2025-04-25 15:16:00 | 713.35 | 713.5 | 713.35 | 713.5 | 3600 |
| 2025-04-25 15:15:00 | 713.25 | 713.45 | 713.25 | 713.35 | 7200 |
| 2025-04-25 15:14:00 | 713.55 | 713.55 | 713.25 | 713.25 | 1200 |
| 2025-04-25 15:13:00 | 713.9 | 713.9 | 713.35 | 713.55 | 4800 |
| 2025-04-25 15:12:00 | 713.9 | 713.9 | 713.9 | 713.9 | 3600 |
| 2025-04-25 15:11:00 | 713.5 | 713.9 | 713.5 | 713.9 | 2400 |
| 2025-04-25 15:10:00 | 713.85 | 713.9 | 713.2 | 713.9 | 21600 |
| 2025-04-25 15:09:00 | 713.65 | 713.85 | 713.55 | 713.85 | 2400 |
| 2025-04-25 15:08:00 | 713.2 | 713.8 | 713.2 | 713.65 | 6000 |
| 2025-04-25 15:07:00 | 713.7 | 713.75 | 713.2 | 713.2 | 9600 |
| 2025-04-25 15:06:00 | 714.0 | 714.0 | 713.7 | 713.7 | 13200 |
| 2025-04-25 15:05:00 | 713.55 | 713.8 | 713.55 | 713.8 | 2400 |
| 2025-04-25 15:04:00 | 713.5 | 713.55 | 713.5 | 713.55 | 3600 |
| 2025-04-25 15:03:00 | 713.6 | 713.85 | 713.5 | 713.65 | 10800 |
| 2025-04-25 15:02:00 | 714.05 | 714.05 | 713.6 | 713.6 | 7200 |
| 2025-04-25 15:01:00 | 714.05 | 714.05 | 714.05 | 714.05 | 0 |
| 2025-04-25 15:00:00 | 713.55 | 714.5 | 713.55 | 714.05 | 15600 |
| 2025-04-25 14:59:00 | 713.85 | 713.85 | 713.85 | 713.85 | 0 |
| 2025-04-25 14:58:00 | 713.8 | 713.85 | 713.8 | 713.85 | 1200 |
| 2025-04-25 14:57:00 | 713.9 | 713.9 | 713.8 | 713.8 | 3600 |
| 2025-04-25 14:56:00 | 714.75 | 714.75 | 713.9 | 713.9 | 6000 |
| 2025-04-25 14:55:00 | 714.25 | 714.75 | 714.25 | 714.75 | 2400 |
| 2025-04-25 14:54:00 | 714.3 | 714.3 | 714.25 | 714.25 | 7200 |
| 2025-04-25 14:53:00 | 714.05 | 714.05 | 714.05 | 714.05 | 0 |
| 2025-04-25 14:52:00 | 713.55 | 714.05 | 713.55 | 714.05 | 4800 |
| 2025-04-25 14:51:00 | 713.95 | 714.55 | 713.5 | 713.55 | 10800 |
| 2025-04-25 14:50:00 | 714.0 | 714.55 | 713.95 | 713.95 | 7200 |
| 2025-04-25 14:49:00 | 713.6 | 713.6 | 713.4 | 713.4 | 1200 |
| 2025-04-25 14:48:00 | 713.35 | 713.6 | 713.35 | 713.6 | 2400 |
| 2025-04-25 14:47:00 | 713.35 | 713.35 | 713.35 | 713.35 | 0 |
| 2025-04-25 14:46:00 | 713.75 | 713.75 | 713.35 | 713.35 | 12000 |
| 2025-04-25 14:45:00 | 713.5 | 713.5 | 713.5 | 713.5 | 0 |
| 2025-04-25 14:44:00 | 713.5 | 713.5 | 713.5 | 713.5 | 2400 |
| 2025-04-25 14:43:00 | 713.5 | 713.5 | 713.5 | 713.5 | 0 |
| 2025-04-25 14:42:00 | 713.45 | 713.5 | 713.35 | 713.5 | 9600 |
| 2025-04-25 14:41:00 | 713.5 | 713.5 | 713.1 | 713.2 | 10800 |
| 2025-04-25 14:40:00 | 713.9 | 713.9 | 713.45 | 713.5 | 4800 |
| 2025-04-25 14:39:00 | 713.6 | 713.9 | 713.6 | 713.9 | 2400 |
| 2025-04-25 14:38:00 | 713.55 | 713.6 | 713.55 | 713.6 | 3600 |
| 2025-04-25 14:37:00 | 713.1 | 713.45 | 713.1 | 713.45 | 7200 |
| 2025-04-25 14:36:00 | 713.1 | 713.1 | 713.1 | 713.1 | 7200 |
| 2025-04-25 14:35:00 | 713.5 | 713.6 | 713.5 | 713.6 | 6000 |
| 2025-04-25 14:34:00 | 713.65 | 713.7 | 713.5 | 713.5 | 6000 |
| 2025-04-25 14:33:00 | 714.05 | 714.05 | 713.65 | 713.65 | 13200 |
| 2025-04-25 14:32:00 | 714.45 | 714.45 | 714.05 | 714.05 | 18000 |
| 2025-04-25 14:31:00 | 715.0 | 715.0 | 714.45 | 714.45 | 6000 |
| 2025-04-25 14:30:00 | 715.0 | 715.0 | 715.0 | 715.0 | 6000 |
| 2025-04-25 14:29:00 | 714.25 | 715.15 | 714.25 | 715.0 | 10800 |
| 2025-04-25 14:28:00 | 714.3 | 714.3 | 714.25 | 714.25 | 1200 |
| 2025-04-25 14:27:00 | 714.55 | 714.55 | 714.3 | 714.3 | 2400 |
| 2025-04-25 14:26:00 | 714.6 | 714.6 | 714.55 | 714.55 | 1200 |
| 2025-04-25 14:25:00 | 714.95 | 714.95 | 714.6 | 714.6 | 1200 |
| 2025-04-25 14:24:00 | 714.7 | 714.95 | 714.7 | 714.95 | 1200 |
| 2025-04-25 14:23:00 | 714.9 | 714.9 | 714.6 | 714.7 | 7200 |
| 2025-04-25 14:22:00 | 714.65 | 714.9 | 714.65 | 714.9 | 1200 |
| 2025-04-25 14:21:00 | 714.65 | 714.65 | 714.65 | 714.65 | 0 |
| 2025-04-25 14:20:00 | 714.65 | 714.65 | 714.65 | 714.65 | 1200 |
| 2025-04-25 14:19:00 | 714.9 | 714.9 | 714.65 | 714.65 | 4800 |
| 2025-04-25 14:18:00 | 714.2 | 714.6 | 714.2 | 714.55 | 4800 |
| 2025-04-25 14:17:00 | 714.7 | 714.7 | 714.2 | 714.2 | 10800 |
| 2025-04-25 14:16:00 | 713.8 | 714.7 | 713.8 | 714.7 | 1200 |
| 2025-04-25 14:15:00 | 713.8 | 713.8 | 713.8 | 713.8 | 0 |
| 2025-04-25 14:14:00 | 713.75 | 713.8 | 713.75 | 713.8 | 2400 |
| 2025-04-25 14:13:00 | 713.75 | 713.75 | 713.75 | 713.75 | 0 |
| 2025-04-25 14:12:00 | 714.7 | 714.7 | 713.7 | 713.75 | 13200 |
| 2025-04-25 14:11:00 | 714.5 | 714.5 | 714.5 | 714.5 | 0 |
| 2025-04-25 14:10:00 | 715.0 | 715.0 | 714.5 | 714.5 | 3600 |
| 2025-04-25 14:09:00 | 715.15 | 715.15 | 715.0 | 715.0 | 6000 |
| 2025-04-25 14:08:00 | 715.1 | 715.45 | 715.05 | 715.15 | 4800 |
| 2025-04-25 14:07:00 | 715.2 | 715.25 | 715.1 | 715.1 | 4800 |
| 2025-04-25 14:06:00 | 715.5 | 715.5 | 715.5 | 715.5 | 3600 |
| 2025-04-25 14:05:00 | 716.0 | 716.0 | 716.0 | 716.0 | 0 |
| 2025-04-25 14:04:00 | 715.2 | 716.0 | 715.2 | 716.0 | 14400 |
| 2025-04-25 14:03:00 | 716.05 | 716.15 | 716.05 | 716.15 | 3600 |
| 2025-04-25 14:02:00 | 716.2 | 716.2 | 716.05 | 716.05 | 6000 |
| 2025-04-25 14:01:00 | 716.3 | 716.3 | 716.2 | 716.2 | 1200 |
| 2025-04-25 14:00:00 | 716.6 | 716.6 | 716.3 | 716.3 | 2400 |
| 2025-04-25 13:59:00 | 716.3 | 716.65 | 716.0 | 716.6 | 21600 |
| 2025-04-25 13:58:00 | 716.0 | 716.45 | 716.0 | 716.3 | 18000 |
| 2025-04-25 13:57:00 | 715.25 | 715.9 | 715.25 | 715.9 | 3600 |
| 2025-04-25 13:56:00 | 715.25 | 715.4 | 715.25 | 715.25 | 6000 |
| 2025-04-25 13:55:00 | 715.25 | 715.25 | 715.25 | 715.25 | 1200 |
| 2025-04-25 13:54:00 | 715.4 | 715.4 | 715.25 | 715.25 | 1200 |
| 2025-04-25 13:53:00 | 715.4 | 715.4 | 715.4 | 715.4 | 0 |
| 2025-04-25 13:52:00 | 715.85 | 715.85 | 715.4 | 715.4 | 8400 |
| 2025-04-25 13:51:00 | 715.6 | 715.85 | 715.6 | 715.85 | 6000 |
| 2025-04-25 13:50:00 | 715.5 | 715.6 | 715.5 | 715.6 | 7200 |