La bourse est fermée

Marico Limited (MARICO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
493,90-5,80 (-1,16 %)
À la clôture : 03:29PM IST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023499,70501,15492,10493,90493,901 167 850
02 févr. 2023504,75504,75495,55499,70499,701 173 574
01 févr. 2023498,10507,00496,65505,35505,35924 112
31 janv. 2023505,75507,10493,50498,10498,102 320 622
30 janv. 2023504,00508,15500,30504,25504,251 213 003
27 janv. 2023506,35509,85497,15503,80503,801 000 075
25 janv. 2023502,45507,05498,25505,40505,40681 724
24 janv. 2023505,45511,55502,50503,40503,401 246 731
23 janv. 2023507,00507,35501,60503,95503,95605 076
20 janv. 2023495,35506,65495,35505,20505,203 298 721
19 janv. 2023507,90508,15500,00501,35501,35978 452
18 janv. 2023509,00510,00505,40508,05508,05731 495
17 janv. 2023497,90509,60494,30508,25508,252 178 054
16 janv. 2023497,65499,15494,60498,05498,05548 451
13 janv. 2023503,00504,85494,30496,55496,55787 686
12 janv. 2023496,50503,00490,40501,60501,601 961 900
11 janv. 2023511,00514,35494,75500,30500,301 810 341
10 janv. 2023516,80516,80508,55510,05510,05896 497
09 janv. 2023514,90520,45513,10514,95514,95590 344
06 janv. 2023515,50517,40507,65513,05513,05896 307
05 janv. 2023506,15524,90504,85515,50515,502 901 670
04 janv. 2023511,00514,70505,00506,15506,15790 246
03 janv. 2023506,25513,40504,30510,60510,60490 270
02 janv. 2023509,85513,00501,00506,25506,25651 385
30 déc. 2022518,25519,75509,00509,85509,85406 283
29 déc. 2022516,20519,90512,25515,40515,40762 655
28 déc. 2022519,85521,80514,35519,20519,20433 375
27 déc. 2022521,75523,65518,00518,90518,90464 951
26 déc. 2022513,85522,65512,10518,45518,45490 218
23 déc. 2022517,60523,40513,00515,55515,55598 327
22 déc. 2022524,35527,50520,30522,35522,35685 397
21 déc. 2022526,10528,70520,55521,70521,70796 069
20 déc. 2022525,50529,80519,25526,10526,101 129 137
19 déc. 2022515,00526,55513,20525,45525,451 396 813
16 déc. 2022517,20520,90512,45514,20514,201 439 095
15 déc. 2022523,85525,80516,80519,15519,15752 911
14 déc. 2022529,95529,95523,00525,10525,101 159 310
13 déc. 2022534,70534,70524,65528,00528,00787 991
12 déc. 2022527,70535,00525,00533,75533,754 051 574
09 déc. 2022514,00526,00512,55523,75523,752 940 138
08 déc. 2022512,00515,85507,10510,50510,501 703 231
07 déc. 2022501,00512,20500,95510,45510,451 606 711
06 déc. 2022500,00503,60498,35502,15502,15873 707
05 déc. 2022504,95506,50499,80500,95500,951 003 133
02 déc. 2022501,05505,85498,60503,85503,851 542 730
01 déc. 2022509,15509,95500,65501,50501,501 180 104
30 nov. 2022502,40509,20500,65507,35507,353 141 017
29 nov. 2022486,45508,30486,45502,40502,404 005 638
28 nov. 2022484,10489,70481,50486,45486,452 225 302
25 nov. 2022491,70491,70484,10486,25486,251 512 539
24 nov. 2022491,90491,90486,70489,50489,501 576 614
23 nov. 2022488,00491,35484,25490,60490,601 354 580
22 nov. 2022489,25490,90482,15486,00486,001 726 964
21 nov. 2022485,55494,35482,35489,50489,501 191 076
18 nov. 2022489,80491,60482,00486,10486,101 134 351
17 nov. 2022495,00495,00485,70488,30488,302 386 069
16 nov. 2022497,90498,90492,00493,40493,40998 584
15 nov. 2022502,05502,05495,40497,95497,951 051 406
14 nov. 2022501,65505,55495,25499,55499,551 914 318
11 nov. 2022506,60506,60498,05499,15499,15671 057
10 nov. 2022503,85505,35498,20504,05504,051 405 812
09 nov. 2022504,95507,00496,55502,25502,251 648 043
07 nov. 2022523,65525,00499,10504,90504,905 483 662
04 nov. 2022538,80542,00532,65539,20539,20774 772
03 nov. 2022530,00541,25529,00539,65539,651 299 181
02 nov. 2022531,30531,70526,15529,85529,85680 852
01 nov. 2022527,20533,00522,00531,40531,401 253 309
31 oct. 2022520,00526,35516,50524,55524,551 483 039
28 oct. 2022522,00522,00512,65518,95518,951 619 952
27 oct. 2022520,00522,45516,40519,45519,451 932 746
25 oct. 2022519,80522,75513,95516,40516,40720 882
24 oct. 2022524,50524,55519,15519,85519,8561 633
21 oct. 2022524,30526,70515,60519,15519,15910 520
20 oct. 2022515,55524,95514,20523,85523,851 609 093
19 oct. 2022517,00519,80515,00517,00517,00495 441
18 oct. 2022516,55518,70512,95515,85515,85446 492
17 oct. 2022513,00516,40510,00513,95513,951 054 028
14 oct. 2022522,00523,90510,15511,50511,50831 377
13 oct. 2022508,25519,30508,00515,55515,551 374 739
12 oct. 2022507,00512,45502,55508,40508,401 655 770
11 oct. 2022517,45517,45502,10506,85506,851 484 169
10 oct. 2022511,00516,95511,00514,85514,85644 597
07 oct. 2022526,75530,00515,20521,30521,301 761 023
06 oct. 2022531,45531,45522,50525,10525,101 156 219
04 oct. 2022537,00537,00520,00526,10526,103 048 584
03 oct. 2022540,00541,80523,05529,50529,501 776 834
30 sept. 2022538,40541,65529,10537,85537,851 942 784
29 sept. 2022550,10552,45532,00538,40538,402 384 651
28 sept. 2022534,50553,00530,80547,40547,403 139 646
27 sept. 2022526,30541,35522,75536,45536,452 277 210
26 sept. 2022542,80551,90524,75526,25526,253 214 256
23 sept. 2022554,35554,35540,40542,95542,951 834 851
22 sept. 2022537,00550,85535,30549,45549,453 965 300
21 sept. 2022528,45543,90527,55535,30535,303 107 895
20 sept. 2022514,75534,00514,00527,25527,252 557 425
19 sept. 2022510,70514,25505,70512,15512,15635 271
16 sept. 2022521,10525,95506,10508,65508,652 709 742
15 sept. 2022538,00538,80521,50523,70523,701 162 980
14 sept. 2022520,80536,50520,00534,20534,201 766 362
13 sept. 2022524,80529,75521,35523,35523,35839 395
*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...