La bourse est fermée

Marico Limited (MARICO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
668,65-16,20 (-2,37 %)
À la clôture : 03:30PM IST
Durée:
20 juil. 2023 - 20 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024686,00686,20666,40668,65668,65929 516
18 juil. 2024664,25686,25664,25684,85684,856 427 954
16 juil. 2024654,00672,90652,95667,35667,353 414 923
15 juil. 2024658,95658,95646,70652,95652,952 052 411
12 juil. 2024648,25654,60636,00650,10650,104 784 826
11 juil. 2024649,70649,70638,25644,80644,802 390 064
10 juil. 2024638,55655,00632,15646,10646,104 021 275
09 juil. 2024639,95644,30630,55637,80637,802 729 681
08 juil. 2024632,00655,80629,00641,30641,307 813 665
05 juil. 2024609,00618,70606,50615,35615,356 070 845
04 juil. 2024613,60613,60605,65608,05608,052 066 331
03 juil. 2024604,40609,15601,75607,50607,501 426 759
02 juil. 2024620,50621,50601,00603,15603,152 968 214
01 juil. 2024614,20622,90614,20620,50620,502 138 264
28 juin 2024613,00622,65610,60613,00613,001 587 880
27 juin 2024613,00620,40608,80611,65611,652 676 129
26 juin 2024614,80619,90609,10613,15613,152 712 167
25 juin 2024623,80624,90613,55615,05615,051 199 541
24 juin 2024610,00623,95607,00623,05623,051 626 740
21 juin 2024628,40629,55609,00609,80609,802 029 376
20 juin 2024625,00629,50616,25628,40628,40964 116
19 juin 2024627,00630,60617,75622,45622,452 262 576
18 juin 2024625,00625,00615,70623,50623,501 998 831
14 juin 2024614,85621,95610,80619,35619,352 504 833
13 juin 2024634,95635,00605,35611,25611,2513 174 925
12 juin 2024650,00650,00625,80629,50629,503 807 297
11 juin 2024651,00661,35645,45647,30647,301 434 087
10 juin 2024655,00659,50646,50651,65651,651 431 839
07 juin 2024634,10654,95634,10653,00653,002 475 400
06 juin 2024646,80650,00626,55637,85637,852 216 040
05 juin 2024621,45667,20618,10645,50645,5013 511 763
04 juin 2024602,00620,00588,25614,55614,559 095 613
03 juin 2024609,00609,00592,00594,10594,101 859 030
31 mai 2024597,25603,50591,55595,55595,554 303 624
30 mai 2024601,05604,90590,65597,25597,251 280 510
29 mai 2024608,00615,00601,75605,45605,452 252 674
28 mai 2024607,00615,90602,85608,10608,103 123 135
27 mai 2024612,90612,90600,60602,55602,551 748 191
24 mai 2024606,60606,60596,25604,00604,001 841 955
23 mai 2024607,15613,70601,90608,15608,153 345 604
22 mai 2024591,00608,30590,20602,70602,704 604 232
21 mai 2024592,00597,50585,00590,15590,152 397 255
17 mai 2024591,40600,00582,30597,05597,052 280 419
16 mai 2024590,70601,00585,05591,25591,252 586 189
15 mai 2024601,80603,15586,15591,60591,601 257 277
14 mai 2024593,95612,40585,75600,25600,254 911 104
13 mai 2024590,85605,25584,40594,55594,553 806 732
10 mai 2024581,00588,50574,20587,15587,151 775 304
09 mai 2024590,20593,65579,35581,35581,356 584 839
08 mai 2024583,50598,50573,50595,65595,658 678 579
07 mai 2024562,00586,00559,60583,50583,5035 041 160
06 mai 2024520,90534,00518,25530,30530,303 372 308
03 mai 2024519,95521,45510,45516,90516,901 104 998
02 mai 2024517,50522,80513,40517,85517,85926 594
30 avr. 2024518,00519,95515,60518,00518,001 307 750
29 avr. 2024520,50524,00512,80515,60515,601 650 076
26 avr. 2024511,95518,70510,35517,85517,851 801 225
25 avr. 2024511,30511,30503,15510,15510,15642 394
24 avr. 2024510,60513,20508,00509,30509,30553 044
23 avr. 2024507,50513,45505,60510,15510,15860 942
22 avr. 2024515,55515,55505,25506,00506,003 016 169
19 avr. 2024503,85508,00502,00505,30505,301 090 283
18 avr. 2024512,80515,95495,15506,40506,403 161 005
16 avr. 2024506,70515,45502,20508,15508,151 357 134
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
*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...