Marchés français ouverture 6 h 30 min

Marico Limited (MARICO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
507,35+4,95 (+0,99 %)
À la clôture : 03:30PM IST
Durée:
01 déc. 2021 - 01 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022502,40509,20500,65507,35507,353 140 836
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
12 sept. 2022523,95525,80521,00522,30522,30487 837
09 sept. 2022527,05527,05520,50521,70521,70409 296
08 sept. 2022524,70525,80518,00521,65521,65702 230
07 sept. 2022519,05524,75515,50522,75522,75537 305
06 sept. 2022520,00523,50513,45520,50520,50945 938
05 sept. 2022523,40524,70518,00520,85520,85505 820
02 sept. 2022526,60529,55521,55523,55523,55351 979
01 sept. 2022516,80531,65516,80526,60526,601 382 520
30 août 2022524,45527,10521,50525,60525,601 844 365
29 août 2022510,25526,15505,00523,05523,052 408 316
26 août 2022520,00520,95512,25515,60515,601 300 916
25 août 2022526,95526,95515,75517,45517,451 169 236
24 août 2022513,00525,85509,10523,15523,151 632 111
23 août 2022511,00517,35510,25513,00513,00966 053
22 août 2022515,00519,00510,70514,90514,901 069 955
19 août 2022515,00519,90510,45515,95515,951 209 484
18 août 2022513,90515,00511,70513,30513,30682 162
17 août 2022513,45517,55510,75512,70512,70590 860
16 août 2022510,25520,80507,50511,60511,601 238 259
12 août 2022513,40514,65506,30510,25510,252 148 477
11 août 2022514,80514,95509,00513,40513,401 220 917
10 août 2022528,00529,90509,30510,30510,301 647 830
08 août 2022524,20527,90520,55523,40523,401 321 518
05 août 2022536,85537,15518,05519,70519,702 069 247
04 août 2022520,45533,45516,30531,55531,551 271 045
03 août 2022523,00524,85514,55520,45520,451 308 692
02 août 2022523,90526,00516,35522,45522,451 194 541
01 août 2022523,70524,40518,30523,10523,10705 989
29 juil. 2022515,90520,65512,55518,00518,001 476 670
28 juil. 2022517,15517,90509,30514,50514,501 519 220
27 juil. 2022505,00515,95504,25515,00515,00880 329
26 juil. 2022521,00521,95505,60507,90507,901 616 824
25 juil. 2022531,20531,75520,30521,85521,851 087 243
22 juil. 2022527,45533,20525,05531,20531,201 566 939
21 juil. 2022514,20528,35512,80525,80525,801 354 647
20 juil. 2022510,00516,70505,25513,15513,151 729 531
19 juil. 2022507,80510,20503,60507,45507,45666 595
18 juil. 2022509,60511,55503,70507,95507,95998 231
15 juil. 2022509,10514,00502,00506,50506,501 138 146
14 juil. 2022502,45512,50500,00507,30507,301 100 706
13 juil. 2022500,00503,90497,00502,25502,251 169 717
12 juil. 2022503,00505,30498,90500,00500,001 086 489
11 juil. 2022504,00508,60497,95507,65507,65897 184
08 juil. 2022501,40504,70498,05503,75503,75514 837
07 juil. 2022502,95508,75497,55499,00499,001 414 095
06 juil. 2022482,00501,90480,15498,85498,852 706 381
*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...