Price Data Selection & Download
Marine Electricals Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
258 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026.
Share Price All Time High
₹474.90
October 05, 2026
NSE Exchange
Share Price All Time Low
₹150.86
March 30, 2026
NSE Exchange
Highest Volume Trading Day
19,063,839
September 23, 2026 • ₹425.80
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
MARINE daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹441.00 | ₹474.90 | ₹441.00 | ₹469.15 | 5,426,250 |
| 2026-10-01 | ₹425.00 | ₹439.50 | ₹419.30 | ₹436.55 | 1,481,138 |
| 2026-09-30 | ₹440.40 | ₹446.05 | ₹416.65 | ₹429.55 | 1,225,757 |
| 2026-09-29 | ₹429.30 | ₹444.50 | ₹423.00 | ₹438.25 | 1,949,017 |
| 2026-09-28 | ₹413.75 | ₹434.90 | ₹406.25 | ₹428.20 | 2,468,681 |
| 2026-09-25 | ₹404.55 | ₹418.75 | ₹396.00 | ₹413.75 | 1,423,212 |
| 2026-09-24 | ₹415.00 | ₹421.10 | ₹396.00 | ₹401.50 | 2,132,733 |
| 2026-09-23 | ₹404.00 | ₹446.90 | ₹382.55 | ₹425.80 | 19,063,839 |
| 2026-09-22 | ₹422.00 | ₹423.80 | ₹404.00 | ₹411.45 | 1,021,060 |
| 2026-09-21 | ₹380.00 | ₹421.00 | ₹376.15 | ₹415.80 | 1,825,343 |
| 2026-09-18 | ₹373.15 | ₹382.00 | ₹372.95 | ₹379.20 | 395,698 |
| 2026-09-17 | ₹372.90 | ₹384.35 | ₹370.55 | ₹373.15 | 435,723 |
| 2026-09-16 | ₹383.00 | ₹383.00 | ₹352.65 | ₹373.30 | 1,225,207 |
| 2026-09-15 | ₹422.00 | ₹426.55 | ₹373.30 | ₹376.75 | 1,230,221 |
| 2026-09-11 | ₹413.00 | ₹425.65 | ₹390.00 | ₹419.15 | 774,758 |
| 2026-09-10 | ₹422.50 | ₹427.65 | ₹403.00 | ₹408.85 | 475,404 |
| 2026-09-09 | ₹416.80 | ₹431.70 | ₹416.80 | ₹421.05 | 483,131 |
| 2026-09-08 | ₹415.50 | ₹432.30 | ₹413.80 | ₹416.45 | 520,027 |
| 2026-09-07 | ₹431.45 | ₹435.95 | ₹415.00 | ₹419.95 | 522,124 |
| 2026-09-04 | ₹432.00 | ₹442.95 | ₹426.70 | ₹432.15 | 826,123 |
| 2026-09-03 | ₹436.00 | ₹450.00 | ₹425.10 | ₹430.40 | 956,446 |
| 2026-09-02 | ₹430.60 | ₹436.00 | ₹423.15 | ₹431.50 | 956,684 |
| 2026-09-01 | ₹403.00 | ₹435.00 | ₹400.00 | ₹432.60 | 3,913,786 |
| 2026-08-31 | ₹406.50 | ₹406.50 | ₹380.15 | ₹400.85 | 1,844,097 |
| 2026-08-28 | ₹376.25 | ₹412.15 | ₹376.25 | ₹406.80 | 2,596,284 |
| 2026-08-27 | ₹378.55 | ₹382.00 | ₹371.45 | ₹374.10 | 318,798 |
| 2026-08-26 | ₹377.50 | ₹382.00 | ₹363.95 | ₹375.55 | 478,975 |
| 2026-08-25 | ₹385.00 | ₹388.95 | ₹369.25 | ₹373.50 | 459,518 |
| 2026-08-24 | ₹380.15 | ₹386.70 | ₹375.65 | ₹382.90 | 556,935 |
| 2026-08-21 | ₹373.25 | ₹377.40 | ₹369.05 | ₹375.65 | 387,872 |
| 2026-08-20 | ₹376.45 | ₹395.00 | ₹370.50 | ₹373.25 | 1,145,153 |
| 2026-08-19 | ₹380.00 | ₹387.90 | ₹369.00 | ₹371.45 | 586,016 |
| 2026-08-18 | ₹367.95 | ₹382.00 | ₹365.25 | ₹376.80 | 813,572 |
| 2026-08-17 | ₹370.00 | ₹379.00 | ₹364.10 | ₹367.10 | 887,408 |
| 2026-08-14 | ₹372.00 | ₹388.00 | ₹362.25 | ₹370.70 | 1,686,077 |
| 2026-08-13 | ₹347.00 | ₹377.80 | ₹347.00 | ₹371.20 | 1,561,386 |
| 2026-08-12 | ₹349.70 | ₹355.30 | ₹341.00 | ₹347.00 | 870,386 |
| 2026-08-11 | ₹357.35 | ₹363.85 | ₹345.10 | ₹349.70 | 1,375,942 |
| 2026-08-10 | ₹337.00 | ₹357.80 | ₹336.85 | ₹355.15 | 1,867,460 |
| 2026-08-07 | ₹322.00 | ₹344.95 | ₹321.30 | ₹336.90 | 3,869,094 |
| 2026-08-06 | ₹306.00 | ₹323.90 | ₹302.55 | ₹321.85 | 2,276,706 |
| 2026-08-05 | ₹304.00 | ₹308.00 | ₹297.95 | ₹305.50 | 1,503,289 |
| 2026-08-04 | ₹289.00 | ₹306.00 | ₹284.50 | ₹300.60 | 3,136,932 |
| 2026-08-03 | ₹270.35 | ₹290.00 | ₹268.00 | ₹287.75 | 1,548,816 |
| 2026-07-31 | ₹260.00 | ₹271.80 | ₹255.85 | ₹266.00 | 551,731 |
| 2026-07-30 | ₹264.00 | ₹271.00 | ₹255.25 | ₹259.55 | 450,813 |
| 2026-07-29 | ₹268.25 | ₹275.50 | ₹260.10 | ₹265.30 | 705,596 |
| 2026-07-28 | ₹270.00 | ₹271.90 | ₹260.20 | ₹269.50 | 1,003,726 |
| 2026-07-27 | ₹259.90 | ₹271.80 | ₹256.25 | ₹269.95 | 1,123,801 |
| 2026-07-24 | ₹243.45 | ₹257.55 | ₹241.00 | ₹254.80 | 1,018,743 |
| 2026-07-23 | ₹253.70 | ₹257.25 | ₹246.90 | ₹247.85 | 340,778 |
| 2026-07-22 | ₹259.80 | ₹262.10 | ₹253.70 | ₹255.50 | 529,386 |
| 2026-07-21 | ₹253.80 | ₹266.25 | ₹253.00 | ₹260.60 | 739,293 |
| 2026-07-20 | ₹247.05 | ₹255.35 | ₹246.10 | ₹254.60 | 326,062 |
| 2026-07-17 | ₹252.00 | ₹253.00 | ₹245.15 | ₹249.75 | 384,424 |
| 2026-07-16 | ₹256.85 | ₹259.90 | ₹250.90 | ₹253.40 | 378,526 |
| 2026-07-15 | ₹255.00 | ₹264.55 | ₹252.20 | ₹255.95 | 646,564 |
| 2026-07-14 | ₹250.90 | ₹261.30 | ₹244.10 | ₹255.20 | 804,704 |
| 2026-07-13 | ₹258.00 | ₹259.95 | ₹252.10 | ₹252.95 | 327,831 |
| 2026-07-10 | ₹251.00 | ₹260.90 | ₹247.85 | ₹258.70 | 678,920 |
| 2026-07-09 | ₹250.80 | ₹254.00 | ₹247.00 | ₹248.10 | 443,836 |
| 2026-07-08 | ₹254.75 | ₹258.10 | ₹245.20 | ₹247.65 | 678,579 |
| 2026-07-07 | ₹276.10 | ₹276.40 | ₹250.00 | ₹254.25 | 1,595,288 |
| 2026-07-06 | ₹282.55 | ₹289.00 | ₹273.00 | ₹275.95 | 543,500 |
| 2026-07-03 | ₹286.20 | ₹288.00 | ₹274.05 | ₹280.30 | 681,768 |
| 2026-07-02 | ₹295.00 | ₹297.30 | ₹281.00 | ₹284.20 | 676,190 |
| 2026-07-01 | ₹286.00 | ₹294.40 | ₹280.30 | ₹290.95 | 979,790 |
| 2026-06-30 | ₹277.00 | ₹285.45 | ₹274.05 | ₹283.55 | 983,073 |
| 2026-06-29 | ₹268.75 | ₹285.90 | ₹265.35 | ₹273.00 | 910,654 |
| 2026-06-25 | ₹279.10 | ₹279.30 | ₹265.30 | ₹268.75 | 728,136 |
| 2026-06-24 | ₹277.95 | ₹297.90 | ₹273.20 | ₹275.15 | 3,373,490 |
| 2026-06-23 | ₹272.90 | ₹281.90 | ₹266.10 | ₹274.65 | 1,788,359 |
| 2026-06-22 | ₹263.90 | ₹273.70 | ₹261.25 | ₹269.90 | 1,286,785 |
| 2026-06-19 | ₹263.05 | ₹265.20 | ₹252.95 | ₹258.45 | 520,331 |
| 2026-06-18 | ₹265.70 | ₹266.90 | ₹259.55 | ₹261.50 | 578,199 |
| 2026-06-17 | ₹263.40 | ₹267.00 | ₹259.10 | ₹264.65 | 759,890 |
| 2026-06-16 | ₹248.60 | ₹264.85 | ₹244.00 | ₹261.55 | 1,820,380 |
| 2026-06-15 | ₹252.60 | ₹252.60 | ₹245.30 | ₹246.65 | 458,056 |
| 2026-06-12 | ₹234.90 | ₹245.65 | ₹234.90 | ₹244.05 | 384,447 |
| 2026-06-11 | ₹239.05 | ₹241.85 | ₹231.00 | ₹232.80 | 381,732 |
| 2026-06-10 | ₹245.40 | ₹249.30 | ₹237.00 | ₹239.10 | 546,827 |
| 2026-06-09 | ₹233.70 | ₹245.70 | ₹233.70 | ₹243.95 | 501,191 |
| 2026-06-08 | ₹242.00 | ₹244.80 | ₹230.00 | ₹231.95 | 672,639 |
| 2026-06-05 | ₹253.00 | ₹256.70 | ₹246.80 | ₹248.85 | 560,240 |
| 2026-06-04 | ₹252.35 | ₹257.80 | ₹248.60 | ₹250.15 | 700,406 |
| 2026-06-03 | ₹261.95 | ₹263.70 | ₹245.30 | ₹252.45 | 866,478 |
| 2026-06-02 | ₹251.00 | ₹262.30 | ₹245.00 | ₹258.10 | 1,197,837 |
| 2026-06-01 | ₹274.50 | ₹277.90 | ₹239.95 | ₹251.20 | 2,410,251 |
| 2026-05-29 | ₹255.00 | ₹282.48 | ₹247.89 | ₹268.94 | 6,125,091 |
| 2026-05-27 | ₹246.50 | ₹255.00 | ₹244.34 | ₹247.92 | 1,137,256 |
| 2026-05-26 | ₹239.00 | ₹249.00 | ₹238.34 | ₹245.27 | 1,302,861 |
| 2026-05-25 | ₹238.20 | ₹242.76 | ₹235.01 | ₹238.02 | 598,944 |
| 2026-05-22 | ₹234.93 | ₹238.78 | ₹228.25 | ₹233.09 | 485,126 |
| 2026-05-21 | ₹228.40 | ₹239.78 | ₹228.40 | ₹232.37 | 865,734 |
| 2026-05-20 | ₹218.10 | ₹231.88 | ₹218.10 | ₹224.65 | 405,461 |
| 2026-05-19 | ₹226.00 | ₹234.81 | ₹219.50 | ₹222.05 | 369,565 |
| 2026-05-18 | ₹215.00 | ₹228.54 | ₹208.21 | ₹223.63 | 750,298 |
| 2026-05-15 | ₹217.60 | ₹222.12 | ₹214.06 | ₹218.75 | 213,028 |
| 2026-05-14 | ₹222.70 | ₹225.99 | ₹216.80 | ₹218.74 | 264,413 |
| 2026-05-13 | ₹212.50 | ₹226.60 | ₹212.50 | ₹221.41 | 334,921 |
| 2026-05-12 | ₹233.00 | ₹234.30 | ₹216.26 | ₹217.88 | 613,717 |
| 2026-05-11 | ₹242.92 | ₹242.92 | ₹233.00 | ₹234.25 | 333,630 |
| 2026-05-08 | ₹235.03 | ₹249.25 | ₹231.93 | ₹242.92 | 1,099,175 |
| 2026-05-07 | ₹230.00 | ₹238.00 | ₹228.64 | ₹235.72 | 400,928 |
| 2026-05-06 | ₹239.19 | ₹242.98 | ₹225.30 | ₹229.27 | 586,873 |
| 2026-05-05 | ₹230.50 | ₹242.69 | ₹229.80 | ₹238.03 | 504,985 |
| 2026-05-04 | ₹230.42 | ₹235.20 | ₹230.42 | ₹232.96 | 271,325 |
| 2026-04-30 | ₹231.10 | ₹233.86 | ₹225.32 | ₹229.30 | 258,936 |
| 2026-04-29 | ₹239.00 | ₹239.00 | ₹231.40 | ₹232.63 | 430,257 |
| 2026-04-28 | ₹230.22 | ₹238.80 | ₹230.00 | ₹235.06 | 656,828 |
| 2026-04-27 | ₹227.00 | ₹235.00 | ₹226.61 | ₹229.56 | 477,490 |
| 2026-04-24 | ₹235.10 | ₹236.94 | ₹221.40 | ₹224.71 | 768,292 |
| 2026-04-23 | ₹217.00 | ₹244.45 | ₹215.00 | ₹236.47 | 2,973,410 |
| 2026-04-22 | ₹208.89 | ₹221.40 | ₹207.84 | ₹217.40 | 793,933 |
| 2026-04-21 | ₹206.90 | ₹213.75 | ₹206.90 | ₹209.32 | 358,324 |
| 2026-04-20 | ₹208.60 | ₹212.00 | ₹205.01 | ₹206.91 | 433,674 |
| 2026-04-17 | ₹209.97 | ₹211.00 | ₹206.10 | ₹208.56 | 506,611 |
| 2026-04-16 | ₹205.00 | ₹211.75 | ₹203.03 | ₹207.07 | 895,204 |
| 2026-04-15 | ₹200.00 | ₹204.70 | ₹197.03 | ₹200.84 | 819,587 |
| 2026-04-13 | ₹188.90 | ₹196.00 | ₹183.26 | ₹192.01 | 523,930 |
| 2026-04-10 | ₹194.90 | ₹197.10 | ₹190.10 | ₹191.58 | 337,108 |
| 2026-04-09 | ₹194.00 | ₹194.90 | ₹187.50 | ₹190.90 | 450,738 |
| 2026-04-08 | ₹189.00 | ₹193.74 | ₹185.16 | ₹191.89 | 553,785 |
| 2026-04-07 | ₹177.90 | ₹186.00 | ₹175.70 | ₹179.25 | 641,007 |
| 2026-04-06 | ₹172.30 | ₹177.97 | ₹167.46 | ₹175.42 | 460,106 |
| 2026-04-02 | ₹167.90 | ₹175.00 | ₹162.90 | ₹172.30 | 436,534 |
| 2026-04-01 | ₹157.90 | ₹172.00 | ₹156.00 | ₹169.84 | 623,246 |
| 2026-03-30 | ₹160.03 | ₹160.58 | ₹150.86 | ₹151.70 | 529,509 |
| 2026-03-27 | ₹171.00 | ₹171.00 | ₹160.00 | ₹161.40 | 657,534 |
| 2026-03-25 | ₹167.41 | ₹174.47 | ₹167.41 | ₹169.77 | 584,141 |
| 2026-03-24 | ₹164.96 | ₹172.00 | ₹163.70 | ₹165.59 | 699,855 |
| 2026-03-23 | ₹166.24 | ₹170.00 | ₹161.00 | ₹161.67 | 362,699 |
| 2026-03-20 | ₹173.10 | ₹178.48 | ₹170.00 | ₹170.73 | 403,911 |
| 2026-03-19 | ₹173.30 | ₹178.84 | ₹170.50 | ₹171.56 | 244,937 |
| 2026-03-18 | ₹178.52 | ₹182.42 | ₹177.00 | ₹178.91 | 353,105 |
| 2026-03-17 | ₹174.46 | ₹178.99 | ₹173.50 | ₹176.22 | 228,441 |
| 2026-03-16 | ₹172.69 | ₹176.68 | ₹170.40 | ₹174.46 | 307,465 |
| 2026-03-13 | ₹181.00 | ₹182.59 | ₹174.50 | ₹175.32 | 323,857 |
| 2026-03-12 | ₹183.90 | ₹186.44 | ₹178.21 | ₹182.45 | 296,419 |
| 2026-03-11 | ₹188.10 | ₹192.54 | ₹184.01 | ₹185.20 | 231,737 |
| 2026-03-10 | ₹189.80 | ₹192.00 | ₹185.58 | ₹187.93 | 304,101 |
| 2026-03-09 | ₹189.75 | ₹189.75 | ₹182.20 | ₹184.65 | 238,978 |
| 2026-03-06 | ₹187.00 | ₹198.00 | ₹186.44 | ₹191.75 | 645,175 |
| 2026-03-05 | ₹179.79 | ₹188.00 | ₹179.41 | ₹186.70 | 368,213 |
| 2026-03-04 | ₹185.00 | ₹186.94 | ₹178.01 | ₹179.79 | 391,792 |
| 2026-03-02 | ₹179.25 | ₹195.22 | ₹179.25 | ₹187.16 | 378,971 |
| 2026-02-27 | ₹190.13 | ₹195.38 | ₹185.05 | ₹192.05 | 301,266 |
| 2026-02-26 | ₹186.20 | ₹192.48 | ₹186.20 | ₹191.23 | 184,347 |
| 2026-02-25 | ₹192.00 | ₹192.00 | ₹185.00 | ₹185.83 | 136,375 |
| 2026-02-24 | ₹190.81 | ₹192.49 | ₹186.15 | ₹189.20 | 253,213 |
| 2026-02-23 | ₹192.47 | ₹194.80 | ₹187.80 | ₹190.81 | 176,529 |
| 2026-02-20 | ₹192.00 | ₹196.00 | ₹190.32 | ₹191.52 | 352,994 |
| 2026-02-19 | ₹198.00 | ₹198.00 | ₹188.00 | ₹188.84 | 203,739 |
| 2026-02-18 | ₹197.90 | ₹198.00 | ₹191.51 | ₹195.25 | 392,784 |
| 2026-02-17 | ₹188.00 | ₹194.90 | ₹185.14 | ₹191.20 | 494,120 |
| 2026-02-16 | ₹182.45 | ₹191.13 | ₹179.44 | ₹186.93 | 370,128 |
| 2026-02-13 | ₹188.21 | ₹191.28 | ₹182.20 | ₹182.71 | 226,167 |
| 2026-02-12 | ₹190.05 | ₹193.17 | ₹186.30 | ₹188.21 | 324,228 |
| 2026-02-11 | ₹196.38 | ₹197.90 | ₹192.00 | ₹194.60 | 168,385 |
| 2026-02-10 | ₹198.00 | ₹200.00 | ₹195.01 | ₹195.53 | 170,928 |
| 2026-02-09 | ₹193.91 | ₹202.02 | ₹189.21 | ₹198.57 | 483,315 |
| 2026-02-06 | ₹190.91 | ₹190.91 | ₹183.71 | ₹188.14 | 151,984 |
| 2026-02-05 | ₹194.75 | ₹195.74 | ₹189.31 | ₹190.91 | 157,063 |
| 2026-02-04 | ₹194.24 | ₹196.50 | ₹191.42 | ₹194.59 | 298,628 |
| 2026-02-03 | ₹194.80 | ₹197.20 | ₹189.02 | ₹194.24 | 519,678 |
| 2026-02-02 | ₹185.00 | ₹187.50 | ₹177.20 | ₹186.37 | 439,529 |
| 2026-02-01 | ₹180.41 | ₹188.44 | ₹179.20 | ₹183.99 | 346,761 |
| 2026-01-30 | ₹175.00 | ₹183.80 | ₹175.00 | ₹180.41 | 384,145 |
| 2026-01-29 | ₹180.59 | ₹182.69 | ₹174.59 | ₹176.53 | 360,152 |
| 2026-01-28 | ₹183.00 | ₹184.95 | ₹177.01 | ₹180.00 | 462,390 |
| 2026-01-27 | ₹172.90 | ₹185.00 | ₹170.34 | ₹182.28 | 891,603 |
| 2026-01-23 | ₹183.09 | ₹185.00 | ₹169.79 | ₹170.49 | 457,811 |
| 2026-01-22 | ₹180.00 | ₹184.00 | ₹178.00 | ₹182.18 | 181,860 |
| 2026-01-21 | ₹176.14 | ₹179.86 | ₹172.91 | ₹175.96 | 287,999 |
| 2026-01-20 | ₹185.00 | ₹187.54 | ₹174.00 | ₹176.14 | 507,048 |
| 2026-01-19 | ₹191.67 | ₹192.82 | ₹185.00 | ₹185.20 | 320,191 |
| 2026-01-16 | ₹194.23 | ₹194.23 | ₹189.21 | ₹191.67 | 235,150 |
| 2026-01-14 | ₹194.00 | ₹197.40 | ₹192.00 | ₹194.23 | 182,447 |
| 2026-01-13 | ₹196.50 | ₹201.00 | ₹195.00 | ₹195.87 | 187,258 |
| 2026-01-12 | ₹203.30 | ₹203.30 | ₹191.21 | ₹195.89 | 435,697 |
| 2026-01-09 | ₹210.67 | ₹212.93 | ₹202.12 | ₹203.30 | 287,667 |
| 2026-01-08 | ₹214.00 | ₹214.20 | ₹210.00 | ₹210.67 | 241,715 |
| 2026-01-07 | ₹212.30 | ₹216.00 | ₹211.20 | ₹214.21 | 157,933 |
| 2026-01-06 | ₹217.66 | ₹219.02 | ₹211.02 | ₹212.43 | 199,360 |
| 2026-01-05 | ₹214.15 | ₹223.79 | ₹212.10 | ₹217.66 | 601,320 |
| 2026-01-02 | ₹214.00 | ₹215.00 | ₹211.48 | ₹213.63 | 120,850 |
| 2026-01-01 | ₹217.00 | ₹217.00 | ₹211.00 | ₹211.67 | 101,318 |
Marine Electricals Share Price Performance Analysis (Sep 2025 - Oct 2026)
MARINE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+121.64%
₹211.67 → ₹469.15
Year to Date
Price Volatility
31.36%
High Volatility
Year to Date
Average Daily Volume
897,923
Year to Date Average
NSE Exchange
Marine Electricals Share Price History – Frequently Asked Questions
Common questions about MARINE historical data and records. Review MARINE P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Marine Electricals (MARINE)?
The all-time high share price of Marine Electricals was ₹474.9 recorded on October 05, 2026 on the NSE exchange.
What is the all-time low share price of Marine Electricals (MARINE)?
The all-time low share price of Marine Electricals was ₹150.86 recorded on March 30, 2026 on the NSE exchange.
How can I download MARINE historical share price data?
You can download Marine Electricals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MARINE shares?
The highest trading volume day for Marine Electricals was 19,063,839 shares traded on September 23, 2026 on the NSE exchange, with share price at ₹425.8.