MARICO.NS (MARICO.NS) — Historique des cours
Au 2026-09-17 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-17 | 810.15 | 826.30 | 810.15 | 817.00 | +0.85% | 1,761,627 |
| 2026-09-16 | 795.50 | 819.90 | 792.15 | 810.15 | +2.39% | 3,237,626 |
| 2026-09-15 | 809.65 | 809.80 | 791.25 | 791.25 | -1.35% | 1,533,193 |
| 2026-09-11 | 797.00 | 810.00 | 795.70 | 802.10 | -0.11% | 1,533,624 |
| 2026-09-10 | 813.90 | 813.90 | 799.55 | 803.00 | -1.34% | 2,060,230 |
| 2026-09-09 | 821.85 | 823.00 | 808.45 | 813.90 | -1.21% | 2,389,739 |
| 2026-09-08 | 806.55 | 825.45 | 801.35 | 823.90 | +2.22% | 1,525,669 |
| 2026-09-07 | 815.15 | 819.05 | 802.50 | 806.00 | -1.12% | 717,080 |
| 2026-09-04 | 824.05 | 824.70 | 814.10 | 815.15 | -1.48% | 1,021,459 |
| 2026-09-03 | 829.35 | 832.85 | 817.80 | 827.40 | -0.24% | 1,702,965 |
| 2026-09-02 | 830.00 | 834.85 | 826.50 | 829.35 | -1.04% | 1,477,115 |
| 2026-09-01 | 823.15 | 840.05 | 823.15 | 838.10 | +2.21% | 3,684,805 |
| 2026-08-31 | 830.00 | 840.00 | 820.00 | 820.00 | -1.16% | 3,971,812 |
| 2026-08-28 | 832.10 | 840.70 | 826.45 | 829.65 | -0.46% | 2,455,289 |
| 2026-08-27 | 833.10 | 837.75 | 825.80 | 833.50 | +0.06% | 2,081,594 |
| 2026-08-26 | 846.15 | 849.00 | 829.45 | 833.00 | -1.71% | 1,411,009 |
| 2026-08-25 | 845.10 | 848.00 | 838.20 | 847.50 | +0.17% | 507,512 |
| 2026-08-24 | 846.25 | 850.00 | 842.40 | 846.10 | -0.37% | 836,419 |
| 2026-08-21 | 862.15 | 862.15 | 844.15 | 849.25 | -1.06% | 815,655 |
| 2026-08-20 | 859.00 | 861.00 | 849.80 | 858.35 | +0.98% | 970,867 |
| 2026-08-19 | 842.00 | 854.60 | 840.35 | 850.00 | +1.00% | 1,366,779 |
| 2026-08-18 | 851.20 | 855.60 | 841.55 | 841.55 | -1.23% | 537,548 |
| 2026-08-17 | 865.20 | 867.35 | 852.05 | 852.05 | -1.52% | 970,523 |
| 2026-08-14 | 864.45 | 867.05 | 857.65 | 865.20 | +0.09% | 1,050,654 |
| 2026-08-13 | 855.00 | 864.45 | 852.10 | 864.45 | +1.11% | 1,410,198 |
| 2026-08-12 | 855.00 | 857.05 | 839.05 | 855.00 | +0.00% | 1,770,553 |
| 2026-08-11 | 861.00 | 861.00 | 853.35 | 855.00 | -0.98% | 977,482 |
| 2026-08-10 | 862.40 | 863.50 | 852.35 | 863.50 | +0.17% | 1,304,962 |
| 2026-08-07 | 860.95 | 863.95 | 852.40 | 862.00 | +0.23% | 1,151,946 |
| 2026-08-06 | 851.00 | 864.90 | 848.00 | 860.00 | +0.94% | 1,939,903 |
| 2026-08-05 | 878.60 | 879.00 | 846.85 | 852.00 | -2.63% | 3,931,248 |
| 2026-08-04 | 880.95 | 881.00 | 852.15 | 875.00 | -0.68% | 2,333,652 |
| 2026-08-03 | 870.00 | 881.35 | 865.30 | 880.95 | +1.18% | 2,383,722 |
| 2026-07-31 | 888.00 | 889.00 | 868.00 | 870.65 | -1.66% | 2,540,351 |
| 2026-07-30 | 874.30 | 889.10 | 872.40 | 885.35 | +0.76% | 1,881,026 |
| 2026-07-29 | 884.90 | 884.90 | 871.50 | 878.70 | -0.52% | 2,912,454 |
| 2026-07-28 | 858.65 | 886.30 | 857.25 | 883.25 | +2.86% | 2,384,426 |
| 2026-07-27 | 862.00 | 864.60 | 852.00 | 858.65 | +0.36% | 1,006,199 |
| 2026-07-24 | 851.80 | 858.00 | 841.50 | 855.60 | +0.28% | 1,968,480 |
| 2026-07-23 | 862.65 | 868.00 | 849.95 | 853.20 | -1.10% | 2,149,352 |
| 2026-07-22 | 850.10 | 866.00 | 843.75 | 862.65 | +1.07% | 1,248,595 |
| 2026-07-21 | 856.00 | 858.00 | 845.00 | 853.55 | -0.20% | 1,219,710 |
| 2026-07-20 | 839.50 | 857.10 | 837.20 | 855.30 | +1.34% | 1,575,899 |
| 2026-07-17 | 840.00 | 852.95 | 829.90 | 844.00 | +0.55% | 2,039,711 |
| 2026-07-16 | 844.45 | 849.45 | 837.40 | 839.35 | -0.60% | 1,149,031 |
| 2026-07-15 | 850.00 | 851.65 | 841.10 | 844.45 | -0.45% | 1,449,908 |
| 2026-07-14 | 842.55 | 850.95 | 841.45 | 848.25 | +0.18% | 1,441,052 |
| 2026-07-13 | 850.00 | 853.10 | 841.75 | 846.75 | -0.67% | 1,169,864 |
| 2026-07-10 | 863.90 | 863.90 | 847.30 | 852.50 | -0.88% | 1,338,643 |
| 2026-07-09 | 845.05 | 862.30 | 841.45 | 860.05 | +2.37% | 2,532,027 |
| 2026-07-08 | 849.30 | 851.50 | 836.00 | 840.10 | -0.89% | 2,190,111 |
| 2026-07-07 | 838.20 | 850.40 | 837.60 | 847.65 | +1.14% | 2,221,794 |
| 2026-07-06 | 839.00 | 846.30 | 835.00 | 838.10 | -0.05% | 1,488,875 |
| 2026-07-03 | 873.00 | 873.00 | 835.10 | 838.55 | -2.04% | 5,349,026 |
| 2026-07-02 | 851.65 | 858.70 | 843.80 | 856.00 | +0.59% | 1,249,381 |
| 2026-07-01 | 836.25 | 854.45 | 836.25 | 851.00 | +1.76% | 1,497,295 |
| 2026-06-30 | 840.00 | 841.70 | 828.80 | 836.25 | -0.44% | 3,911,248 |
| 2026-06-29 | 824.60 | 844.65 | 824.60 | 839.95 | +1.71% | 7,194,690 |
| 2026-06-26 | 825.80 | 825.80 | 825.80 | 825.80 | +0.00% | 0 |
| 2026-06-25 | 819.50 | 832.90 | 818.25 | 825.80 | +0.77% | 1,885,494 |
| 2026-06-24 | 824.55 | 827.65 | 810.45 | 819.45 | -0.19% | 1,685,066 |
| 2026-06-23 | 816.70 | 826.30 | 807.00 | 821.05 | +1.06% | 1,528,859 |
| 2026-06-22 | 821.05 | 821.05 | 808.80 | 812.45 | -0.56% | 2,006,370 |
| 2026-06-19 | 820.40 | 825.45 | 805.40 | 817.05 | -0.45% | 2,005,978 |
| 2026-06-18 | 813.00 | 831.00 | 808.45 | 820.75 | +1.96% | 3,484,629 |
| 2026-06-17 | 811.00 | 811.00 | 796.00 | 805.00 | -0.43% | 1,937,674 |
| 2026-06-16 | 810.00 | 818.40 | 806.50 | 808.45 | -0.15% | 1,563,410 |
| 2026-06-15 | 827.00 | 827.35 | 807.60 | 809.65 | -1.15% | 1,944,901 |
| 2026-06-12 | 815.15 | 821.85 | 808.50 | 819.05 | +1.02% | 1,184,514 |
| 2026-06-11 | 819.90 | 823.25 | 807.50 | 810.80 | -1.11% | 2,187,472 |
| 2026-06-10 | 814.35 | 832.95 | 809.15 | 819.90 | +0.82% | 2,365,760 |
| 2026-06-09 | 809.55 | 814.70 | 804.65 | 813.20 | +0.52% | 1,004,237 |
| 2026-06-08 | 803.10 | 813.45 | 800.25 | 809.00 | -0.20% | 1,585,444 |
| 2026-06-05 | 823.95 | 823.95 | 807.10 | 810.65 | -0.76% | 1,801,418 |
| 2026-06-04 | 811.25 | 826.55 | 805.45 | 816.85 | +0.69% | 1,908,015 |
| 2026-06-03 | 806.85 | 814.85 | 801.55 | 811.25 | +0.04% | 1,106,240 |
| 2026-06-02 | 794.90 | 812.45 | 794.85 | 810.95 | +0.65% | 1,433,084 |
| 2026-06-01 | 812.00 | 821.50 | 802.75 | 805.70 | -1.95% | 1,236,356 |
| 2026-05-29 | 841.65 | 841.65 | 817.10 | 821.70 | -1.45% | 7,257,304 |
| 2026-05-28 | 833.80 | 833.80 | 833.80 | 833.80 | +0.00% | 0 |
| 2026-05-27 | 832.00 | 845.00 | 829.75 | 833.80 | +0.46% | 986,465 |
| 2026-05-26 | 822.50 | 835.00 | 820.65 | 830.00 | +0.81% | 2,110,705 |
| 2026-05-25 | 832.00 | 834.00 | 812.00 | 823.35 | -0.13% | 1,118,732 |
| 2026-05-22 | 831.90 | 837.95 | 823.00 | 824.45 | -0.89% | 998,448 |
| 2026-05-21 | 843.85 | 845.85 | 829.85 | 831.85 | -0.79% | 1,305,803 |
| 2026-05-20 | 828.20 | 840.00 | 822.00 | 838.45 | +0.84% | 1,973,862 |
| 2026-05-19 | 830.00 | 841.75 | 828.50 | 831.45 | -0.28% | 1,431,476 |
| 2026-05-18 | 841.15 | 844.80 | 830.45 | 833.75 | -0.88% | 1,500,121 |
| 2026-05-15 | 841.05 | 847.75 | 834.10 | 841.15 | +0.74% | 1,462,080 |
| 2026-05-14 | 834.40 | 845.65 | 833.55 | 835.00 | +0.19% | 1,099,619 |
| 2026-05-13 | 828.05 | 837.20 | 825.20 | 833.40 | +0.41% | 1,690,380 |
| 2026-05-12 | 842.00 | 846.00 | 827.35 | 830.00 | -1.49% | 1,998,649 |
| 2026-05-11 | 829.75 | 848.80 | 824.80 | 842.55 | +1.35% | 2,709,714 |
| 2026-05-08 | 832.15 | 836.50 | 825.10 | 831.30 | -0.10% | 1,489,246 |
| 2026-05-07 | 818.85 | 833.95 | 812.85 | 832.15 | +2.13% | 1,949,437 |
| 2026-05-06 | 826.20 | 843.15 | 811.75 | 814.80 | +0.94% | 5,329,489 |
| 2026-05-05 | 789.05 | 810.50 | 760.60 | 807.20 | +2.89% | 5,184,757 |
| 2026-05-04 | 781.00 | 786.75 | 774.90 | 784.55 | +1.23% | 869,429 |
| 2026-05-01 | 775.00 | 775.00 | 775.00 | 775.00 | +0.00% | 0 |
| 2026-04-30 | 778.10 | 779.50 | 765.65 | 775.00 | -0.55% | 1,716,176 |
| 2026-04-29 | 781.80 | 791.20 | 775.90 | 779.30 | -0.20% | 861,651 |
| 2026-04-28 | 785.00 | 790.00 | 775.75 | 780.85 | -0.78% | 669,237 |
| 2026-04-27 | 783.30 | 794.00 | 781.30 | 787.00 | +0.47% | 1,072,431 |
| 2026-04-24 | 783.90 | 787.10 | 769.40 | 783.30 | +0.56% | 2,522,454 |
| 2026-04-23 | 774.95 | 780.10 | 765.65 | 778.90 | +0.83% | 2,177,488 |
| 2026-04-22 | 764.00 | 776.50 | 758.45 | 772.50 | +1.31% | 1,529,460 |
| 2026-04-21 | 760.00 | 764.95 | 754.60 | 762.50 | +0.24% | 913,203 |
| 2026-04-20 | 757.30 | 763.85 | 753.90 | 760.70 | +0.45% | 1,301,721 |
| 2026-04-17 | 744.60 | 760.95 | 741.35 | 757.30 | +1.73% | 2,045,877 |
| 2026-04-16 | 753.50 | 760.20 | 740.40 | 744.40 | -1.48% | 1,973,962 |
| 2026-04-15 | 761.50 | 764.50 | 752.55 | 755.55 | +0.33% | 2,146,350 |
| 2026-04-13 | 743.65 | 762.75 | 743.65 | 753.10 | -1.33% | 2,117,159 |
| 2026-04-10 | 753.40 | 764.00 | 748.60 | 763.25 | +2.13% | 2,336,600 |
| 2026-04-09 | 750.00 | 754.45 | 742.95 | 747.35 | -0.01% | 1,822,429 |
| 2026-04-08 | 772.00 | 772.00 | 746.25 | 747.45 | -0.77% | 2,798,459 |
| 2026-04-07 | 745.85 | 755.00 | 738.85 | 753.25 | +0.36% | 1,819,912 |
| 2026-04-06 | 764.00 | 770.35 | 742.45 | 750.55 | -1.42% | 2,450,748 |
| 2026-04-02 | 742.10 | 767.55 | 728.95 | 761.35 | +2.26% | 2,858,545 |
| 2026-04-01 | 752.00 | 754.30 | 740.00 | 744.50 | +1.16% | 2,750,153 |
| 2026-03-30 | 739.00 | 747.70 | 731.80 | 735.95 | -0.88% | 3,461,259 |
| 2026-03-27 | 744.00 | 752.75 | 739.60 | 742.45 | -1.50% | 2,099,063 |
| 2026-03-25 | 747.90 | 758.75 | 743.10 | 753.75 | +1.98% | 1,755,316 |
| 2026-03-24 | 732.00 | 745.40 | 724.45 | 739.10 | +1.90% | 1,852,576 |
| 2026-03-23 | 734.80 | 744.80 | 723.55 | 725.30 | -2.55% | 1,774,602 |
| 2026-03-20 | 750.00 | 750.00 | 740.20 | 744.30 | +0.41% | 1,478,190 |
| 2026-03-19 | 746.10 | 752.20 | 734.00 | 741.25 | -1.95% | 1,305,425 |
| 2026-03-18 | 754.75 | 759.45 | 750.40 | 756.00 | +0.17% | 1,461,880 |
| 2026-03-17 | 750.10 | 757.50 | 742.80 | 754.75 | +0.62% | 1,054,603 |
| 2026-03-16 | 751.10 | 752.95 | 738.50 | 750.10 | -0.31% | 1,976,708 |
| 2026-03-13 | 754.00 | 767.50 | 750.35 | 752.40 | -0.63% | 2,232,192 |
| 2026-03-12 | 762.00 | 764.30 | 749.35 | 757.15 | -0.58% | 4,308,894 |
| 2026-03-11 | 790.00 | 792.90 | 759.30 | 761.60 | -3.58% | 1,027,261 |
| 2026-03-10 | 779.95 | 792.75 | 779.95 | 789.90 | +1.53% | 1,615,258 |
| 2026-03-09 | 783.05 | 783.90 | 770.80 | 778.00 | -0.92% | 1,743,703 |
| 2026-03-06 | 779.80 | 790.60 | 776.50 | 785.25 | +0.82% | 2,431,135 |
| 2026-03-05 | 772.20 | 782.95 | 769.80 | 778.85 | +0.91% | 1,014,521 |
| 2026-03-04 | 782.10 | 785.95 | 768.90 | 771.85 | -0.94% | 1,179,796 |
| 2026-03-02 | 770.10 | 789.20 | 769.80 | 779.15 | -1.20% | 752,861 |
| 2026-02-27 | 805.75 | 807.90 | 786.75 | 788.65 | -2.12% | 2,505,181 |
| 2026-02-26 | 808.00 | 809.85 | 798.80 | 805.75 | -0.07% | 829,778 |
| 2026-02-25 | 810.35 | 811.60 | 801.75 | 806.35 | -0.49% | 1,360,182 |
| 2026-02-24 | 802.55 | 813.50 | 801.00 | 810.35 | +1.11% | 1,949,882 |
| 2026-02-23 | 795.00 | 804.95 | 787.20 | 801.45 | +1.68% | 1,445,444 |
| 2026-02-20 | 779.40 | 793.60 | 775.15 | 788.20 | +1.03% | 974,730 |
| 2026-02-19 | 795.95 | 800.00 | 776.10 | 780.15 | -1.99% | 1,689,988 |
| 2026-02-18 | 774.60 | 798.00 | 773.60 | 795.95 | +2.76% | 2,437,994 |
| 2026-02-17 | 773.70 | 776.75 | 770.85 | 774.60 | +0.23% | 684,887 |
| 2026-02-16 | 762.55 | 774.00 | 757.00 | 772.85 | +1.67% | 731,192 |
| 2026-02-13 | 769.00 | 771.85 | 757.85 | 760.15 | -1.36% | 966,405 |
| 2026-02-12 | 770.40 | 773.15 | 768.10 | 770.65 | +0.03% | 1,374,355 |
| 2026-02-11 | 765.60 | 772.25 | 762.70 | 770.40 | +0.73% | 1,100,783 |
| 2026-02-10 | 755.70 | 766.20 | 749.40 | 764.85 | +1.32% | 1,514,663 |
| 2026-02-09 | 758.00 | 758.00 | 751.10 | 754.85 | +0.28% | 1,609,570 |
| 2026-02-06 | 752.20 | 753.35 | 740.60 | 752.75 | +0.59% | 1,737,323 |
| 2026-02-05 | 738.00 | 749.65 | 731.50 | 748.30 | +2.03% | 2,400,386 |
| 2026-02-04 | 731.85 | 741.35 | 724.65 | 733.40 | +0.08% | 1,287,885 |
| 2026-02-03 | 735.00 | 742.65 | 722.85 | 732.85 | +1.45% | 2,982,558 |
| 2026-02-02 | 725.00 | 726.35 | 708.30 | 722.40 | -1.01% | 3,074,659 |
| 2026-01-30 | 725.00 | 735.00 | 719.05 | 729.80 | -0.02% | 4,195,864 |
| 2026-01-29 | 734.00 | 735.85 | 725.10 | 729.95 | -0.91% | 1,159,830 |
| 2026-01-28 | 754.00 | 756.00 | 721.35 | 736.65 | -1.23% | 5,105,125 |
| 2026-01-27 | 752.70 | 752.70 | 741.05 | 745.80 | +0.65% | 2,681,953 |
| 2026-01-23 | 751.75 | 754.00 | 738.85 | 740.95 | -1.44% | 1,755,248 |
| 2026-01-22 | 750.00 | 757.45 | 747.00 | 751.75 | +0.51% | 2,527,936 |
| 2026-01-21 | 748.05 | 752.70 | 740.60 | 747.95 | -0.21% | 1,338,880 |
| 2026-01-20 | 762.00 | 762.90 | 746.75 | 749.55 | -1.45% | 1,100,332 |
| 2026-01-19 | 760.00 | 765.05 | 752.65 | 760.60 | +0.06% | 1,167,269 |
| 2026-01-16 | 758.15 | 764.30 | 749.80 | 760.15 | +1.38% | 2,731,620 |
| 2026-01-15 | 749.80 | 749.80 | 749.80 | 749.80 | +0.00% | 0 |
| 2026-01-14 | 753.15 | 758.40 | 747.10 | 749.80 | -0.83% | 720,895 |
| 2026-01-13 | 756.90 | 760.50 | 751.70 | 756.05 | -0.02% | 1,397,021 |
| 2026-01-12 | 753.45 | 757.60 | 748.85 | 756.20 | +0.36% | 1,042,221 |
| 2026-01-09 | 758.80 | 764.70 | 751.80 | 753.45 | -0.71% | 1,127,242 |
| 2026-01-08 | 773.55 | 773.55 | 756.35 | 758.80 | -1.94% | 3,203,911 |
| 2026-01-07 | 776.00 | 779.15 | 771.50 | 773.80 | -0.67% | 2,185,434 |
| 2026-01-06 | 776.00 | 780.00 | 767.05 | 779.05 | +0.78% | 1,894,536 |
| 2026-01-05 | 768.00 | 775.20 | 752.50 | 773.05 | +2.02% | 2,638,604 |
| 2026-01-02 | 760.45 | 765.25 | 751.20 | 757.75 | -0.36% | 933,700 |
| 2026-01-01 | 755.00 | 762.85 | 746.00 | 760.45 | +1.31% | 710,787 |
| 2025-12-31 | 740.50 | 752.70 | 737.70 | 750.60 | +1.56% | 578,363 |
| 2025-12-30 | 753.40 | 753.60 | 736.35 | 739.10 | -1.86% | 3,422,069 |
| 2025-12-29 | 745.00 | 755.00 | 743.00 | 753.10 | +1.32% | 1,469,144 |
| 2025-12-26 | 735.05 | 746.50 | 732.70 | 743.30 | +1.16% | 996,756 |
| 2025-12-24 | 739.00 | 740.25 | 731.05 | 734.75 | -0.35% | 921,626 |
| 2025-12-23 | 739.70 | 739.95 | 727.70 | 737.35 | -0.26% | 1,215,107 |
| 2025-12-22 | 741.20 | 743.45 | 737.50 | 739.25 | -0.26% | 1,844,499 |
| 2025-12-19 | 743.45 | 743.50 | 732.60 | 741.20 | -0.17% | 1,082,044 |
| 2025-12-18 | 743.55 | 743.55 | 733.90 | 742.45 | +0.58% | 1,076,550 |
| 2025-12-17 | 738.00 | 741.35 | 734.10 | 738.15 | -0.09% | 877,616 |
| 2025-12-16 | 740.00 | 750.60 | 736.25 | 738.80 | +0.16% | 1,942,539 |
| 2025-12-15 | 729.60 | 738.75 | 722.00 | 737.65 | +1.46% | 1,525,769 |
| 2025-12-12 | 726.95 | 728.00 | 718.70 | 727.05 | +0.32% | 1,794,314 |
| 2025-12-11 | 724.75 | 730.30 | 719.10 | 724.70 | -0.01% | 1,627,878 |
| 2025-12-10 | 730.50 | 735.55 | 721.55 | 724.75 | -0.79% | 1,196,695 |
| 2025-12-09 | 725.00 | 735.00 | 722.40 | 730.50 | +0.16% | 1,120,548 |
| 2025-12-08 | 737.80 | 739.50 | 726.10 | 729.30 | -1.00% | 2,300,562 |
| 2025-12-05 | 716.00 | 737.80 | 713.05 | 736.65 | +3.08% | 2,651,174 |
| 2025-12-04 | 711.80 | 715.55 | 707.25 | 714.65 | +0.56% | 1,425,940 |
| 2025-12-03 | 717.90 | 719.65 | 708.50 | 710.65 | -0.93% | 1,403,587 |
| 2025-12-02 | 720.50 | 724.10 | 713.05 | 717.35 | -0.22% | 2,439,574 |
| 2025-12-01 | 717.70 | 721.35 | 711.05 | 718.95 | +0.22% | 2,277,267 |
| 2025-11-28 | 727.40 | 728.90 | 715.00 | 717.40 | -1.37% | 1,314,458 |
| 2025-11-27 | 736.40 | 738.50 | 720.55 | 727.40 | -0.91% | 1,934,840 |
| 2025-11-26 | 731.05 | 737.50 | 727.40 | 734.10 | +0.38% | 1,984,835 |
| 2025-11-25 | 735.00 | 736.15 | 728.00 | 731.35 | -0.63% | 968,184 |
| 2025-11-24 | 740.90 | 742.90 | 730.35 | 735.95 | -0.53% | 4,028,756 |
| 2025-11-21 | 733.35 | 743.00 | 733.00 | 739.90 | +0.51% | 1,754,099 |
| 2025-11-20 | 748.00 | 751.90 | 733.35 | 736.15 | -1.60% | 1,605,550 |
| 2025-11-19 | 753.90 | 756.40 | 745.85 | 748.15 | -1.10% | 2,500,810 |
| 2025-11-18 | 757.95 | 765.30 | 753.05 | 756.45 | -0.56% | 2,300,354 |
| 2025-11-17 | 753.50 | 764.65 | 750.20 | 760.70 | +2.98% | 3,726,013 |
| 2025-11-14 | 722.00 | 741.85 | 712.40 | 738.70 | +2.31% | 2,572,321 |
| 2025-11-13 | 720.95 | 727.15 | 718.00 | 722.00 | +0.15% | 698,548 |
| 2025-11-12 | 713.50 | 725.10 | 706.75 | 720.95 | +1.12% | 2,394,231 |
| 2025-11-11 | 718.45 | 718.45 | 709.70 | 713.00 | -0.87% | 2,399,280 |
| 2025-11-10 | 713.90 | 720.90 | 710.45 | 719.25 | +1.08% | 337,191 |
| 2025-11-07 | 716.00 | 716.00 | 705.80 | 711.60 | -0.22% | 453,081 |
| 2025-11-06 | 715.00 | 720.50 | 711.20 | 713.15 | -0.58% | 670,236 |
| 2025-11-04 | 718.00 | 720.80 | 715.35 | 717.30 | -0.68% | 605,166 |
| 2025-11-03 | 716.30 | 724.90 | 716.25 | 722.20 | +0.31% | 713,200 |
| 2025-10-31 | 721.50 | 728.65 | 718.65 | 719.95 | -0.21% | 1,185,320 |
| 2025-10-30 | 720.00 | 724.70 | 717.15 | 721.50 | -0.04% | 1,504,657 |
| 2025-10-29 | 720.10 | 724.40 | 718.85 | 721.80 | +0.24% | 1,943,057 |
| 2025-10-28 | 720.10 | 730.00 | 716.00 | 720.05 | -0.49% | 2,259,608 |
| 2025-10-27 | 725.95 | 728.60 | 717.00 | 723.60 | -0.31% | 1,032,827 |
| 2025-10-24 | 724.80 | 727.90 | 713.00 | 725.85 | +0.14% | 1,279,440 |
| 2025-10-23 | 722.00 | 736.50 | 720.20 | 724.80 | +0.38% | 1,679,459 |
| 2025-10-21 | 729.10 | 729.90 | 718.00 | 722.05 | -0.73% | 81,792 |
| 2025-10-20 | 735.10 | 742.00 | 726.30 | 727.35 | -1.06% | 1,394,719 |
| 2025-10-17 | 728.50 | 739.50 | 726.95 | 735.15 | +1.30% | 1,707,666 |
| 2025-10-16 | 710.00 | 726.95 | 708.40 | 725.70 | +2.18% | 1,205,842 |
| 2025-10-15 | 708.25 | 713.00 | 705.20 | 710.20 | +0.28% | 2,960,078 |
| 2025-10-14 | 713.35 | 717.45 | 707.00 | 708.20 | -0.72% | 632,893 |
| 2025-10-13 | 709.90 | 716.90 | 708.45 | 713.35 | -0.13% | 1,598,740 |
| 2025-10-10 | 717.50 | 719.55 | 712.50 | 714.30 | -0.22% | 1,412,130 |
| 2025-10-09 | 706.50 | 717.85 | 704.35 | 715.85 | +0.71% | 1,809,553 |
| 2025-10-08 | 710.00 | 713.95 | 707.00 | 710.80 | -0.58% | 1,546,833 |
| 2025-10-07 | 715.95 | 721.95 | 711.25 | 714.95 | -0.08% | 1,864,614 |
| 2025-10-06 | 715.00 | 716.75 | 703.95 | 715.55 | +0.65% | 1,988,455 |
| 2025-10-03 | 700.00 | 712.75 | 697.60 | 710.95 | +1.31% | 1,495,780 |
| 2025-10-01 | 697.00 | 704.60 | 691.30 | 701.75 | +0.62% | 2,015,531 |
| 2025-09-30 | 698.70 | 702.15 | 693.50 | 697.40 | -0.19% | 1,891,260 |
| 2025-09-29 | 695.10 | 703.00 | 690.30 | 698.70 | +0.05% | 2,398,826 |
| 2025-09-26 | 703.60 | 704.75 | 695.65 | 698.35 | -0.75% | 2,170,529 |
| 2025-09-25 | 710.40 | 711.35 | 702.10 | 703.60 | -0.56% | 1,751,179 |
| 2025-09-24 | 709.00 | 713.75 | 700.05 | 707.55 | +0.22% | 2,131,661 |
| 2025-09-23 | 720.40 | 721.50 | 704.50 | 706.00 | -1.51% | 1,832,965 |
| 2025-09-22 | 720.15 | 729.15 | 714.40 | 716.85 | -0.46% | 1,425,905 |
| 2025-09-19 | 721.00 | 723.90 | 716.00 | 720.15 | +0.06% | 3,589,676 |
| 2025-09-18 | 713.80 | 724.10 | 713.40 | 719.75 | +1.10% | 1,972,919 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+6.91%). Pire mois : Sept (-4.65%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-17
Réponses rapides
Quel est le dernier cours de clôture de MARICO.NS (MARICO.NS) ?
817.00 le 2026-09-17, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MARICO.NS ?
Plus haut à 889.10 et plus bas à 690.30 sur les 52 dernières semaines, au 2026-09-17.
Quel est historiquement le mois le plus fort et le plus faible de MARICO.NS ?
Historiquement, le mois le plus fort de MARICO.NS a été Avr (moyenne +6.91%) et le plus faible Sept (moyenne -4.65%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 428 bougies quotidiennes du data lake Closelook.