MARICO INDUSTRIES LTD (marico)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 731.6 | 732.15 | 731.15 | 732.15 | 10800 |
| 2025-07-08 15:28:00 | 731.6 | 731.7 | 731.15 | 731.15 | 9600 |
| 2025-07-08 15:27:00 | 731.55 | 731.7 | 731.05 | 731.05 | 8400 |
| 2025-07-08 15:26:00 | 731.55 | 732.0 | 731.55 | 731.9 | 8400 |
| 2025-07-08 15:25:00 | 731.4 | 731.7 | 731.4 | 731.4 | 18000 |
| 2025-07-08 15:24:00 | 731.25 | 731.45 | 730.9 | 731.4 | 58800 |
| 2025-07-08 15:23:00 | 731.3 | 731.7 | 731.2 | 731.35 | 28800 |
| 2025-07-08 15:22:00 | 731.65 | 731.85 | 731.55 | 731.55 | 19200 |
| 2025-07-08 15:21:00 | 732.0 | 732.1 | 731.5 | 731.5 | 58800 |
| 2025-07-08 15:20:00 | 731.95 | 731.95 | 731.95 | 731.95 | 3600 |
| 2025-07-08 15:19:00 | 732.25 | 732.8 | 731.75 | 731.9 | 43200 |
| 2025-07-08 15:18:00 | 731.2 | 732.6 | 731.2 | 732.6 | 21600 |
| 2025-07-08 15:17:00 | 731.75 | 732.4 | 731.75 | 731.75 | 19200 |
| 2025-07-08 15:16:00 | 731.8 | 731.9 | 731.75 | 731.9 | 12000 |
| 2025-07-08 15:15:00 | 731.45 | 731.8 | 731.45 | 731.8 | 14400 |
| 2025-07-08 15:14:00 | 731.75 | 731.75 | 731.75 | 731.75 | 7200 |
| 2025-07-08 15:13:00 | 732.15 | 732.15 | 731.85 | 731.85 | 21600 |
| 2025-07-08 15:12:00 | 731.8 | 731.8 | 731.8 | 731.8 | 2400 |
| 2025-07-08 15:11:00 | 731.75 | 731.75 | 731.75 | 731.75 | 2400 |
| 2025-07-08 15:10:00 | 731.8 | 731.8 | 731.8 | 731.8 | 2400 |
| 2025-07-08 15:09:00 | 731.95 | 732.15 | 731.7 | 731.7 | 19200 |
| 2025-07-08 15:08:00 | 731.7 | 731.75 | 731.7 | 731.75 | 2400 |
| 2025-07-08 15:07:00 | 731.75 | 731.75 | 731.75 | 731.75 | 2400 |
| 2025-07-08 15:06:00 | 731.75 | 731.75 | 731.75 | 731.75 | 2400 |
| 2025-07-08 15:05:00 | 731.95 | 731.95 | 731.15 | 731.15 | 15600 |
| 2025-07-08 15:04:00 | 732.15 | 732.4 | 731.9 | 732.05 | 20400 |
| 2025-07-08 15:03:00 | 731.85 | 731.95 | 731.85 | 731.95 | 6000 |
| 2025-07-08 15:02:00 | 731.7 | 731.7 | 731.7 | 731.7 | 3600 |
| 2025-07-08 15:01:00 | 732.25 | 732.3 | 731.15 | 731.15 | 12000 |
| 2025-07-08 15:00:00 | 730.8 | 731.95 | 730.8 | 731.95 | 12000 |
| 2025-07-08 14:59:00 | 731.35 | 731.35 | 731.35 | 731.35 | 0 |
| 2025-07-08 14:58:00 | 731.05 | 731.35 | 731.05 | 731.35 | 4800 |
| 2025-07-08 14:57:00 | 731.1 | 731.1 | 731.1 | 731.1 | 28800 |
| 2025-07-08 14:56:00 | 731.45 | 731.5 | 731.45 | 731.5 | 2400 |
| 2025-07-08 14:55:00 | 731.6 | 731.6 | 731.6 | 731.6 | 1200 |
| 2025-07-08 14:54:00 | 731.15 | 731.35 | 731.05 | 731.35 | 4800 |
| 2025-07-08 14:53:00 | 730.7 | 731.15 | 730.7 | 731.15 | 4800 |
| 2025-07-08 14:52:00 | 731.2 | 731.2 | 730.8 | 731.2 | 7200 |
| 2025-07-08 14:51:00 | 731.35 | 731.35 | 731.15 | 731.15 | 3600 |
| 2025-07-08 14:50:00 | 731.35 | 731.35 | 731.35 | 731.35 | 0 |
| 2025-07-08 14:49:00 | 731.3 | 731.35 | 731.3 | 731.35 | 3600 |
| 2025-07-08 14:48:00 | 731.2 | 731.25 | 731.2 | 731.25 | 2400 |
| 2025-07-08 14:47:00 | 731.15 | 731.15 | 730.75 | 730.75 | 3600 |
| 2025-07-08 14:46:00 | 731.25 | 731.25 | 731.2 | 731.2 | 2400 |
| 2025-07-08 14:45:00 | 731.1 | 731.3 | 730.95 | 730.95 | 6000 |
| 2025-07-08 14:44:00 | 730.9 | 730.9 | 730.9 | 730.9 | 1200 |
| 2025-07-08 14:43:00 | 730.65 | 730.95 | 730.65 | 730.95 | 2400 |
| 2025-07-08 14:42:00 | 730.95 | 730.95 | 730.55 | 730.6 | 7200 |
| 2025-07-08 14:41:00 | 730.75 | 730.75 | 730.75 | 730.75 | 0 |
| 2025-07-08 14:40:00 | 730.75 | 730.95 | 730.35 | 730.75 | 13200 |
| 2025-07-08 14:39:00 | 731.2 | 731.2 | 731.2 | 731.2 | 1200 |
| 2025-07-08 14:38:00 | 731.55 | 731.55 | 731.55 | 731.55 | 1200 |
| 2025-07-08 14:37:00 | 730.65 | 731.65 | 730.65 | 731.65 | 13200 |
| 2025-07-08 14:36:00 | 730.75 | 730.75 | 730.75 | 730.75 | 4800 |
| 2025-07-08 14:35:00 | 731.4 | 731.4 | 731.4 | 731.4 | 0 |
| 2025-07-08 14:34:00 | 731.4 | 731.4 | 731.4 | 731.4 | 2400 |
| 2025-07-08 14:33:00 | 731.5 | 731.5 | 731.5 | 731.5 | 0 |
| 2025-07-08 14:32:00 | 731.5 | 731.5 | 731.5 | 731.5 | 2400 |
| 2025-07-08 14:31:00 | 731.25 | 731.25 | 731.25 | 731.25 | 2400 |
| 2025-07-08 14:30:00 | 731.05 | 731.4 | 731.05 | 731.4 | 14400 |
| 2025-07-08 14:29:00 | 730.45 | 730.45 | 730.45 | 730.45 | 2400 |
| 2025-07-08 14:28:00 | 730.65 | 730.65 | 730.65 | 730.65 | 0 |
| 2025-07-08 14:27:00 | 730.65 | 730.65 | 730.65 | 730.65 | 0 |
| 2025-07-08 14:26:00 | 730.65 | 730.65 | 730.65 | 730.65 | 0 |
| 2025-07-08 14:25:00 | 730.25 | 730.65 | 730.25 | 730.65 | 10800 |
| 2025-07-08 14:24:00 | 730.15 | 730.15 | 730.15 | 730.15 | 0 |
| 2025-07-08 14:23:00 | 730.15 | 730.15 | 730.15 | 730.15 | 0 |
| 2025-07-08 14:22:00 | 730.15 | 730.15 | 730.15 | 730.15 | 0 |
| 2025-07-08 14:21:00 | 730.15 | 730.15 | 730.15 | 730.15 | 0 |
| 2025-07-08 14:20:00 | 730.15 | 730.15 | 730.15 | 730.15 | 1200 |
| 2025-07-08 14:19:00 | 730.4 | 730.4 | 730.4 | 730.4 | 1200 |
| 2025-07-08 14:18:00 | 729.9 | 729.9 | 729.9 | 729.9 | 0 |
| 2025-07-08 14:17:00 | 729.9 | 729.9 | 729.9 | 729.9 | 0 |
| 2025-07-08 14:16:00 | 729.9 | 729.9 | 729.9 | 729.9 | 0 |
| 2025-07-08 14:15:00 | 729.9 | 729.9 | 729.9 | 729.9 | 1200 |
| 2025-07-08 14:14:00 | 730.5 | 730.5 | 730.0 | 730.0 | 3600 |
| 2025-07-08 14:13:00 | 730.3 | 730.3 | 730.3 | 730.3 | 1200 |
| 2025-07-08 14:12:00 | 730.95 | 730.95 | 730.95 | 730.95 | 0 |
| 2025-07-08 14:11:00 | 730.95 | 730.95 | 730.95 | 730.95 | 0 |
| 2025-07-08 14:10:00 | 730.95 | 730.95 | 730.95 | 730.95 | 0 |
| 2025-07-08 14:09:00 | 730.95 | 730.95 | 730.95 | 730.95 | 0 |
| 2025-07-08 14:08:00 | 730.95 | 730.95 | 730.95 | 730.95 | 1200 |
| 2025-07-08 14:07:00 | 730.6 | 730.6 | 730.6 | 730.6 | 0 |
| 2025-07-08 14:06:00 | 730.6 | 730.6 | 730.6 | 730.6 | 1200 |
| 2025-07-08 14:05:00 | 730.9 | 730.9 | 730.6 | 730.6 | 2400 |
| 2025-07-08 14:04:00 | 731.05 | 731.05 | 731.05 | 731.05 | 1200 |
| 2025-07-08 14:03:00 | 731.2 | 731.2 | 731.2 | 731.2 | 0 |
| 2025-07-08 14:02:00 | 731.2 | 731.2 | 731.2 | 731.2 | 1200 |
| 2025-07-08 14:01:00 | 730.6 | 731.0 | 730.6 | 731.0 | 4800 |
| 2025-07-08 14:00:00 | 730.9 | 730.9 | 730.65 | 730.65 | 4800 |
| 2025-07-08 13:59:00 | 731.0 | 731.0 | 731.0 | 731.0 | 1200 |
| 2025-07-08 13:58:00 | 731.1 | 731.1 | 731.1 | 731.1 | 0 |
| 2025-07-08 13:57:00 | 731.1 | 731.1 | 731.1 | 731.1 | 1200 |
| 2025-07-08 13:56:00 | 731.75 | 731.75 | 731.4 | 731.4 | 3600 |
| 2025-07-08 13:55:00 | 730.95 | 731.4 | 730.95 | 731.4 | 3600 |
| 2025-07-08 13:54:00 | 730.3 | 730.3 | 730.3 | 730.3 | 0 |
| 2025-07-08 13:53:00 | 730.3 | 730.3 | 730.3 | 730.3 | 0 |
| 2025-07-08 13:52:00 | 730.3 | 730.3 | 730.3 | 730.3 | 2400 |
| 2025-07-08 13:51:00 | 730.95 | 730.95 | 730.95 | 730.95 | 1200 |
| 2025-07-08 13:50:00 | 730.75 | 730.75 | 730.75 | 730.75 | 0 |