Marchés français ouverture 1 h 3 min

Marico Limited (MARICO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
511,75+2,50 (+0,49 %)
À partir de 11:27AM IST. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024506,70515,45502,20511,75511,75393 132
15 avr. 2024510,15514,00505,35509,25509,251 163 084
12 avr. 2024516,70519,30512,95514,55514,55900 595
10 avr. 2024513,20516,60507,15515,20515,20937 271
09 avr. 2024518,80519,75507,65509,55509,55609 398
08 avr. 2024511,50521,00509,90519,00519,001 952 580
05 avr. 2024494,50510,85493,05509,50509,503 357 470
04 avr. 2024499,25499,25490,55491,50491,50967 522
03 avr. 2024501,25501,80495,20496,05496,05753 923
02 avr. 2024497,00499,90496,00499,00499,00665 814
01 avr. 2024497,20504,90494,70495,80495,80798 915
28 mars 2024496,40499,95490,80497,20497,201 873 929
27 mars 2024499,00499,45492,60494,80494,80765 910
26 mars 2024491,05499,70491,05496,55496,551 641 519
22 mars 2024501,00504,00495,00497,75497,751 090 354
21 mars 2024495,00501,50491,55500,70500,701 472 539
20 mars 2024490,05496,40487,30492,60492,60818 930
19 mars 2024496,00497,45486,30490,05490,051 840 899
18 mars 2024500,15502,75496,00497,50497,501 322 999
15 mars 2024507,00509,65496,50500,15500,152 751 229
14 mars 2024496,15509,15492,15506,05506,052 326 218
13 mars 2024504,90511,70494,65496,15496,152 217 193
12 mars 2024509,20510,50501,00503,60503,60802 956
11 mars 2024514,60515,00508,10509,20509,201 521 855
07 mars 2024504,00517,75503,35514,60514,601 828 309
06 mars 2024511,60512,05504,05505,65505,651 262 432
06 mars 20246.5 Dividende
05 mars 2024524,05525,10517,10518,50512,002 321 785
04 mars 2024529,00529,90522,00524,05517,481 604 843
01 mars 2024523,25526,50522,20524,25517,681 414 893
29 févr. 2024523,35526,60520,15522,60516,053 588 262
28 févr. 2024523,25525,95520,70523,35516,792 328 617
27 févr. 2024527,00527,45519,90523,25516,693 305 817
26 févr. 2024525,10532,80525,00525,65519,061 270 303
23 févr. 2024539,50540,65528,75530,15523,502 093 913
22 févr. 2024545,00545,20537,75539,00532,241 119 584
21 févr. 2024536,65540,80533,65538,70531,954 398 178
20 févr. 2024527,95537,40524,75536,20529,481 203 500
19 févr. 2024524,45529,50523,50526,50519,90960 744
16 févr. 2024522,40526,40519,85523,80517,231 673 623
15 févr. 2024527,00527,45518,85522,00515,461 143 167
14 févr. 2024515,50527,90515,50527,00520,391 311 331
13 févr. 2024526,00528,55523,00525,15518,57718 699
12 févr. 2024520,50526,40519,80525,20518,62529 409
09 févr. 2024523,95523,95516,65520,65514,12583 337
08 févr. 2024525,95528,80520,95522,40515,851 062 206
07 févr. 2024524,00527,85521,85524,90518,32964 073
06 févr. 2024525,00527,95519,20520,80514,27971 957
05 févr. 2024528,00534,35522,45523,20516,64760 304
02 févr. 2024541,00541,00528,15529,50522,861 577 128
01 févr. 2024530,95554,70529,20536,00529,284 714 744
31 janv. 2024526,50532,55523,30527,85521,232 177 564
30 janv. 2024519,95527,05515,40523,15516,591 822 487
29 janv. 2024508,60523,85508,60516,60510,122 146 422
25 janv. 2024529,50534,40521,65525,10518,52990 062
24 janv. 2024518,05532,00515,65529,65523,011 303 355
23 janv. 2024524,95529,90517,00520,95514,421 757 069
19 janv. 2024526,85532,00523,50530,25523,60862 529
18 janv. 2024527,70529,80517,85524,50517,921 188 131
17 janv. 2024530,00533,00523,30527,70521,08909 008
16 janv. 2024529,95533,05526,10531,55524,89579 717
15 janv. 2024535,00535,00529,15529,95523,31598 886
12 janv. 2024530,10534,00528,55532,90526,22649 640
11 janv. 2024531,30535,45528,25530,10523,45503 249
10 janv. 2024530,00534,55528,25531,30524,641 138 901
09 janv. 2024525,00532,50525,00530,70524,05783 243
08 janv. 2024530,00536,90520,00523,75517,185 126 083
05 janv. 2024555,00557,50545,00546,00539,16933 806
04 janv. 2024544,95556,00544,00553,75546,811 325 514
03 janv. 2024546,70551,85540,05543,55536,741 190 743
02 janv. 2024544,00547,75537,40547,00540,141 243 897
01 janv. 2024550,00552,45540,00542,25535,45965 961
29 déc. 2023544,05553,85540,80548,50541,621 564 905
28 déc. 2023534,05547,80532,60546,05539,201 817 606
27 déc. 2023530,00535,05528,65534,10527,401 801 493
26 déc. 2023527,00531,30524,40529,45522,81615 361
22 déc. 2023526,90529,85520,85522,85516,302 168 308
21 déc. 2023529,50530,50522,00526,90520,293 343 320
20 déc. 2023547,85551,90528,90531,25524,592 878 587
19 déc. 2023543,00550,00537,45547,85540,981 822 275
18 déc. 2023535,00542,40531,20540,45533,671 141 718
15 déc. 2023539,00539,00532,60535,20528,492 003 551
14 déc. 2023541,05543,55536,20538,05531,30839 848
13 déc. 2023542,50542,50533,15539,80533,031 948 860
12 déc. 2023543,10546,85537,85540,05533,281 408 876
11 déc. 2023530,50543,05529,10540,65533,871 264 328
08 déc. 2023533,50537,20527,50530,50523,851 761 960
07 déc. 2023539,35539,50526,50533,55526,862 892 095
06 déc. 2023537,95545,95536,60539,50532,741 892 079
05 déc. 2023534,25539,75534,25536,60529,871 284 123
04 déc. 2023539,00543,40534,40536,00529,28976 283
01 déc. 2023540,00541,60533,60536,90530,171 142 691
30 nov. 2023527,00539,95527,00538,65531,902 700 338
29 nov. 2023525,30529,00524,10527,00520,391 839 238
28 nov. 2023524,05526,65521,35525,15518,571 284 496
24 nov. 2023530,80534,50521,80523,65517,091 124 449
23 nov. 2023534,75534,75525,45530,90524,241 193 876
22 nov. 2023529,00535,00526,70532,70526,021 232 062
21 nov. 2023529,55529,55524,75526,60520,00741 399
20 nov. 2023530,80532,00523,20525,75519,16917 647
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...