Price Data Selection & Download
Markolines Pavement Technologies Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
236 daily OHLCV records on NSE from Oct. 2025 to Oct. 2026. Review MARKOLINES PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹191.75
July 03, 2026
NSE Exchange
Share Price All Time Low
₹131.65
January 21, 2026
NSE Exchange
Highest Volume Trading Day
1,330,238
May 11, 2026 • ₹165.72
NSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
MARKOLINES daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹169.81 | ₹170.69 | ₹168.73 | ₹170.41 | 52,816 |
| 2026-10-05 | ₹169.76 | ₹173.00 | ₹167.45 | ₹169.29 | 308,259 |
| 2026-10-01 | ₹168.08 | ₹169.49 | ₹161.21 | ₹167.26 | 208,712 |
| 2026-09-30 | ₹169.59 | ₹170.20 | ₹166.40 | ₹167.72 | 473,817 |
| 2026-09-29 | ₹168.61 | ₹168.78 | ₹165.10 | ₹167.82 | 83,177 |
| 2026-09-28 | ₹172.97 | ₹173.75 | ₹167.55 | ₹168.21 | 91,766 |
| 2026-09-25 | ₹168.09 | ₹170.50 | ₹166.15 | ₹169.78 | 190,364 |
| 2026-09-24 | ₹170.01 | ₹170.01 | ₹165.95 | ₹167.42 | 62,571 |
| 2026-09-23 | ₹169.50 | ₹171.85 | ₹169.27 | ₹169.90 | 92,158 |
| 2026-09-22 | ₹170.70 | ₹171.75 | ₹167.27 | ₹169.24 | 249,643 |
| 2026-09-21 | ₹170.69 | ₹173.10 | ₹169.01 | ₹169.76 | 174,363 |
| 2026-09-18 | ₹172.85 | ₹173.98 | ₹169.00 | ₹169.71 | 68,615 |
| 2026-09-17 | ₹170.50 | ₹174.33 | ₹170.00 | ₹172.84 | 215,118 |
| 2026-09-16 | ₹163.36 | ₹172.00 | ₹159.53 | ₹170.59 | 451,228 |
| 2026-09-15 | ₹171.00 | ₹171.47 | ₹161.27 | ₹163.08 | 166,974 |
| 2026-09-11 | ₹172.79 | ₹172.90 | ₹168.88 | ₹170.86 | 84,274 |
| 2026-09-10 | ₹174.60 | ₹174.60 | ₹170.61 | ₹171.42 | 150,146 |
| 2026-09-09 | ₹178.33 | ₹178.37 | ₹172.64 | ₹173.48 | 104,732 |
| 2026-09-08 | ₹174.90 | ₹178.25 | ₹172.96 | ₹177.17 | 335,864 |
| 2026-09-07 | ₹172.00 | ₹180.80 | ₹169.73 | ₹175.36 | 761,919 |
| 2026-09-04 | ₹171.47 | ₹173.15 | ₹170.00 | ₹171.89 | 251,690 |
| 2026-09-03 | ₹172.30 | ₹175.10 | ₹170.40 | ₹171.34 | 261,653 |
| 2026-09-02 | ₹175.00 | ₹176.00 | ₹170.63 | ₹172.66 | 506,896 |
| 2026-09-01 | ₹174.89 | ₹178.75 | ₹172.11 | ₹173.96 | 384,632 |
| 2026-08-31 | ₹171.92 | ₹175.50 | ₹170.10 | ₹173.76 | 315,129 |
| 2026-08-28 | ₹172.81 | ₹173.85 | ₹171.20 | ₹171.92 | 163,793 |
| 2026-08-27 | ₹172.12 | ₹174.92 | ₹171.00 | ₹172.74 | 112,561 |
| 2026-08-26 | ₹172.99 | ₹175.94 | ₹171.08 | ₹171.83 | 155,498 |
| 2026-08-25 | ₹171.08 | ₹173.24 | ₹169.09 | ₹171.95 | 219,360 |
| 2026-08-24 | ₹171.56 | ₹176.40 | ₹169.90 | ₹171.01 | 242,735 |
| 2026-08-21 | ₹172.00 | ₹175.25 | ₹170.55 | ₹171.56 | 212,238 |
| 2026-08-20 | ₹172.85 | ₹174.75 | ₹170.90 | ₹171.93 | 74,698 |
| 2026-08-19 | ₹171.60 | ₹174.98 | ₹170.50 | ₹172.85 | 207,738 |
| 2026-08-18 | ₹171.80 | ₹173.25 | ₹170.21 | ₹171.62 | 143,236 |
| 2026-08-17 | ₹175.25 | ₹176.94 | ₹170.17 | ₹171.65 | 153,067 |
| 2026-08-14 | ₹179.15 | ₹179.50 | ₹173.83 | ₹175.12 | 65,488 |
| 2026-08-13 | ₹175.50 | ₹179.15 | ₹175.12 | ₹177.46 | 153,990 |
| 2026-08-12 | ₹176.53 | ₹177.90 | ₹174.00 | ₹175.12 | 115,552 |
| 2026-08-11 | ₹179.50 | ₹180.21 | ₹175.15 | ₹176.84 | 83,662 |
| 2026-08-10 | ₹179.56 | ₹181.98 | ₹178.00 | ₹179.50 | 193,553 |
| 2026-08-07 | ₹181.19 | ₹182.49 | ₹176.20 | ₹178.46 | 163,207 |
| 2026-08-06 | ₹179.70 | ₹182.50 | ₹178.10 | ₹180.65 | 301,294 |
| 2026-08-05 | ₹177.00 | ₹180.95 | ₹176.55 | ₹177.23 | 49,333 |
| 2026-08-04 | ₹177.28 | ₹179.54 | ₹175.75 | ₹176.17 | 177,739 |
| 2026-08-03 | ₹177.00 | ₹182.50 | ₹171.45 | ₹177.28 | 242,655 |
| 2026-07-31 | ₹178.00 | ₹178.15 | ₹175.41 | ₹176.35 | 62,671 |
| 2026-07-30 | ₹177.26 | ₹179.00 | ₹175.70 | ₹177.95 | 108,905 |
| 2026-07-29 | ₹173.73 | ₹179.00 | ₹173.09 | ₹177.26 | 236,765 |
| 2026-07-28 | ₹178.00 | ₹178.00 | ₹171.10 | ₹172.78 | 118,778 |
| 2026-07-27 | ₹177.85 | ₹182.09 | ₹176.00 | ₹178.36 | 161,933 |
| 2026-07-24 | ₹176.35 | ₹178.58 | ₹173.50 | ₹175.85 | 179,629 |
| 2026-07-23 | ₹181.30 | ₹182.89 | ₹175.73 | ₹176.26 | 202,215 |
| 2026-07-22 | ₹175.69 | ₹183.00 | ₹175.30 | ₹181.32 | 545,231 |
| 2026-07-21 | ₹172.75 | ₹181.85 | ₹172.75 | ₹177.11 | 807,666 |
| 2026-07-20 | ₹164.40 | ₹173.00 | ₹160.23 | ₹172.60 | 635,372 |
| 2026-07-17 | ₹173.18 | ₹175.30 | ₹162.10 | ₹164.72 | 1,085,125 |
| 2026-07-16 | ₹168.50 | ₹173.95 | ₹168.18 | ₹173.09 | 474,768 |
| 2026-07-15 | ₹168.35 | ₹169.99 | ₹167.10 | ₹168.12 | 92,077 |
| 2026-07-14 | ₹169.50 | ₹171.60 | ₹167.65 | ₹168.21 | 336,564 |
| 2026-07-13 | ₹167.00 | ₹173.75 | ₹166.11 | ₹169.02 | 341,697 |
| 2026-07-10 | ₹165.55 | ₹168.44 | ₹164.41 | ₹166.71 | 189,827 |
| 2026-07-09 | ₹165.70 | ₹169.75 | ₹163.25 | ₹165.55 | 374,677 |
| 2026-07-08 | ₹173.60 | ₹176.95 | ₹162.55 | ₹164.49 | 331,614 |
| 2026-07-07 | ₹175.32 | ₹177.00 | ₹171.58 | ₹173.59 | 366,563 |
| 2026-07-06 | ₹188.20 | ₹189.50 | ₹171.40 | ₹175.32 | 802,152 |
| 2026-07-03 | ₹191.23 | ₹191.75 | ₹186.19 | ₹187.62 | 636,251 |
| 2026-07-02 | ₹185.00 | ₹190.20 | ₹183.01 | ₹188.47 | 873,168 |
| 2026-07-01 | ₹181.05 | ₹184.75 | ₹180.50 | ₹182.58 | 492,377 |
| 2026-06-30 | ₹178.90 | ₹181.73 | ₹176.89 | ₹180.58 | 449,665 |
| 2026-06-29 | ₹176.18 | ₹179.75 | ₹173.75 | ₹178.74 | 629,286 |
| 2026-06-25 | ₹174.82 | ₹178.80 | ₹172.21 | ₹173.59 | 595,552 |
| 2026-06-24 | ₹172.00 | ₹177.00 | ₹170.51 | ₹173.09 | 1,019,171 |
| 2026-06-23 | ₹172.37 | ₹177.40 | ₹171.10 | ₹171.90 | 615,642 |
| 2026-06-22 | ₹172.10 | ₹175.75 | ₹171.43 | ₹171.94 | 299,663 |
| 2026-06-19 | ₹167.75 | ₹171.99 | ₹167.75 | ₹171.36 | 366,658 |
| 2026-06-18 | ₹166.00 | ₹168.00 | ₹164.34 | ₹167.58 | 130,008 |
| 2026-06-17 | ₹172.00 | ₹173.14 | ₹163.91 | ₹165.00 | 443,164 |
| 2026-06-16 | ₹169.50 | ₹171.75 | ₹168.57 | ₹170.97 | 392,247 |
| 2026-06-15 | ₹168.34 | ₹171.50 | ₹167.44 | ₹168.19 | 361,173 |
| 2026-06-12 | ₹165.01 | ₹169.70 | ₹164.63 | ₹166.24 | 676,005 |
| 2026-06-11 | ₹168.22 | ₹168.22 | ₹163.51 | ₹164.52 | 153,799 |
| 2026-06-10 | ₹167.00 | ₹169.45 | ₹165.25 | ₹166.59 | 252,896 |
| 2026-06-09 | ₹164.50 | ₹167.16 | ₹162.75 | ₹166.54 | 190,782 |
| 2026-06-08 | ₹162.11 | ₹165.03 | ₹160.35 | ₹162.84 | 137,673 |
| 2026-06-05 | ₹167.10 | ₹167.80 | ₹163.25 | ₹163.90 | 218,063 |
| 2026-06-04 | ₹163.50 | ₹167.00 | ₹163.50 | ₹165.45 | 250,466 |
| 2026-06-03 | ₹165.70 | ₹167.55 | ₹162.11 | ₹163.71 | 355,910 |
| 2026-06-02 | ₹167.85 | ₹168.00 | ₹163.05 | ₹164.80 | 250,102 |
| 2026-06-01 | ₹168.93 | ₹172.20 | ₹165.26 | ₹167.42 | 393,316 |
| 2026-05-29 | ₹170.25 | ₹172.89 | ₹166.39 | ₹167.04 | 414,852 |
| 2026-05-27 | ₹169.00 | ₹174.70 | ₹160.14 | ₹169.93 | 1,241,219 |
| 2026-05-26 | ₹167.80 | ₹176.50 | ₹166.31 | ₹171.56 | 954,889 |
| 2026-05-25 | ₹165.85 | ₹169.00 | ₹164.54 | ₹166.01 | 327,024 |
| 2026-05-22 | ₹162.51 | ₹168.90 | ₹161.85 | ₹164.54 | 738,997 |
| 2026-05-21 | ₹162.51 | ₹164.43 | ₹161.51 | ₹162.25 | 236,132 |
| 2026-05-20 | ₹164.02 | ₹166.50 | ₹161.45 | ₹162.02 | 352,561 |
| 2026-05-19 | ₹163.80 | ₹165.77 | ₹161.95 | ₹163.50 | 466,716 |
| 2026-05-18 | ₹163.95 | ₹164.00 | ₹159.61 | ₹162.14 | 441,044 |
| 2026-05-15 | ₹166.00 | ₹171.01 | ₹162.60 | ₹164.56 | 876,680 |
| 2026-05-14 | ₹165.00 | ₹168.10 | ₹161.35 | ₹165.12 | 842,108 |
| 2026-05-13 | ₹161.10 | ₹163.65 | ₹157.69 | ₹161.67 | 370,893 |
| 2026-05-12 | ₹166.40 | ₹167.60 | ₹159.25 | ₹160.55 | 577,200 |
| 2026-05-11 | ₹160.55 | ₹167.74 | ₹159.61 | ₹165.72 | 1,330,238 |
| 2026-05-08 | ₹160.00 | ₹162.24 | ₹158.95 | ₹160.16 | 426,824 |
| 2026-05-07 | ₹153.63 | ₹161.39 | ₹153.60 | ₹158.59 | 889,381 |
| 2026-05-06 | ₹152.50 | ₹155.25 | ₹152.50 | ₹153.60 | 170,188 |
| 2026-05-05 | ₹152.27 | ₹153.45 | ₹151.01 | ₹151.87 | 118,123 |
| 2026-05-04 | ₹151.07 | ₹156.00 | ₹151.07 | ₹152.29 | 381,858 |
| 2026-04-30 | ₹150.90 | ₹151.90 | ₹150.00 | ₹150.76 | 100,581 |
| 2026-04-29 | ₹152.95 | ₹155.00 | ₹150.50 | ₹150.86 | 359,262 |
| 2026-04-28 | ₹153.55 | ₹156.25 | ₹152.10 | ₹152.91 | 250,927 |
| 2026-04-27 | ₹153.99 | ₹155.75 | ₹152.25 | ₹153.13 | 340,192 |
| 2026-04-24 | ₹150.05 | ₹153.50 | ₹148.58 | ₹152.43 | 445,864 |
| 2026-04-23 | ₹149.70 | ₹150.39 | ₹148.15 | ₹149.94 | 87,200 |
| 2026-04-22 | ₹151.30 | ₹152.25 | ₹148.20 | ₹150.41 | 131,697 |
| 2026-04-21 | ₹151.85 | ₹153.60 | ₹149.77 | ₹151.11 | 472,323 |
| 2026-04-20 | ₹151.50 | ₹153.77 | ₹150.10 | ₹151.75 | 298,311 |
| 2026-04-17 | ₹152.50 | ₹154.54 | ₹150.70 | ₹151.57 | 377,760 |
| 2026-04-16 | ₹152.10 | ₹154.05 | ₹149.00 | ₹150.26 | 505,664 |
| 2026-04-15 | ₹152.00 | ₹155.55 | ₹150.58 | ₹151.29 | 501,370 |
| 2026-04-13 | ₹151.01 | ₹151.87 | ₹149.01 | ₹150.58 | 127,641 |
| 2026-04-10 | ₹153.47 | ₹154.05 | ₹149.41 | ₹150.97 | 203,788 |
| 2026-04-09 | ₹153.51 | ₹154.29 | ₹150.48 | ₹151.97 | 56,702 |
| 2026-04-08 | ₹158.00 | ₹158.00 | ₹152.20 | ₹153.29 | 159,084 |
| 2026-04-07 | ₹154.90 | ₹157.75 | ₹153.10 | ₹154.68 | 215,028 |
| 2026-04-06 | ₹149.90 | ₹158.30 | ₹148.80 | ₹154.40 | 398,994 |
| 2026-04-02 | ₹145.00 | ₹150.80 | ₹144.10 | ₹147.27 | 209,778 |
| 2026-04-01 | ₹151.00 | ₹151.00 | ₹144.05 | ₹144.95 | 209,624 |
| 2026-03-30 | ₹142.12 | ₹145.49 | ₹140.18 | ₹141.95 | 206,952 |
| 2026-03-27 | ₹146.70 | ₹148.71 | ₹140.50 | ₹142.12 | 459,271 |
| 2026-03-25 | ₹150.00 | ₹150.29 | ₹146.00 | ₹146.91 | 518,631 |
| 2026-03-24 | ₹150.00 | ₹151.25 | ₹145.65 | ₹147.72 | 163,503 |
| 2026-03-23 | ₹154.00 | ₹154.00 | ₹145.20 | ₹146.90 | 241,990 |
| 2026-03-20 | ₹152.75 | ₹158.60 | ₹150.85 | ₹151.49 | 254,299 |
| 2026-03-19 | ₹155.50 | ₹155.50 | ₹150.91 | ₹151.59 | 67,719 |
| 2026-03-18 | ₹157.00 | ₹160.50 | ₹153.96 | ₹155.50 | 212,532 |
| 2026-03-17 | ₹153.76 | ₹158.15 | ₹153.20 | ₹156.23 | 177,146 |
| 2026-03-16 | ₹150.50 | ₹154.80 | ₹149.88 | ₹153.45 | 245,492 |
| 2026-03-13 | ₹152.22 | ₹153.99 | ₹148.20 | ₹150.16 | 138,002 |
| 2026-03-12 | ₹154.05 | ₹158.80 | ₹150.20 | ₹151.35 | 153,886 |
| 2026-03-11 | ₹156.70 | ₹156.80 | ₹152.55 | ₹154.09 | 257,567 |
| 2026-03-10 | ₹148.03 | ₹153.90 | ₹148.03 | ₹152.96 | 253,887 |
| 2026-03-09 | ₹154.99 | ₹154.99 | ₹145.00 | ₹147.61 | 252,869 |
| 2026-03-06 | ₹161.79 | ₹161.79 | ₹154.10 | ₹156.39 | 193,416 |
| 2026-03-05 | ₹160.00 | ₹164.85 | ₹158.79 | ₹160.20 | 1,104,095 |
| 2026-03-04 | ₹159.88 | ₹162.38 | ₹158.20 | ₹159.12 | 270,869 |
| 2026-03-02 | ₹160.52 | ₹162.50 | ₹158.36 | ₹159.71 | 243,744 |
| 2026-02-27 | ₹164.10 | ₹165.50 | ₹159.61 | ₹162.52 | 329,038 |
| 2026-02-26 | ₹160.50 | ₹165.00 | ₹159.29 | ₹163.39 | 456,932 |
| 2026-02-25 | ₹157.70 | ₹160.90 | ₹156.37 | ₹159.10 | 179,364 |
| 2026-02-24 | ₹161.00 | ₹163.50 | ₹155.10 | ₹156.51 | 61,873 |
| 2026-02-23 | ₹161.90 | ₹163.91 | ₹158.67 | ₹160.55 | 259,224 |
| 2026-02-20 | ₹160.49 | ₹160.98 | ₹158.75 | ₹160.79 | 114,532 |
| 2026-02-19 | ₹161.95 | ₹163.15 | ₹159.00 | ₹159.37 | 151,396 |
| 2026-02-18 | ₹155.50 | ₹161.90 | ₹154.05 | ₹161.17 | 492,073 |
| 2026-02-17 | ₹163.29 | ₹163.99 | ₹153.31 | ₹155.54 | 199,236 |
| 2026-02-16 | ₹159.40 | ₹164.50 | ₹158.79 | ₹163.28 | 464,920 |
| 2026-02-13 | ₹162.00 | ₹162.00 | ₹155.68 | ₹158.71 | 121,447 |
| 2026-02-12 | ₹160.83 | ₹164.05 | ₹159.27 | ₹160.31 | 408,699 |
| 2026-02-11 | ₹160.64 | ₹162.49 | ₹157.01 | ₹160.83 | 356,625 |
| 2026-02-10 | ₹160.20 | ₹161.69 | ₹159.80 | ₹160.64 | 279,419 |
| 2026-02-09 | ₹158.00 | ₹161.25 | ₹156.17 | ₹160.19 | 573,138 |
| 2026-02-06 | ₹163.50 | ₹167.00 | ₹152.26 | ₹156.88 | 605,458 |
| 2026-02-05 | ₹155.90 | ₹164.00 | ₹154.66 | ₹163.14 | 813,056 |
| 2026-02-04 | ₹142.80 | ₹155.00 | ₹142.80 | ₹154.38 | 564,132 |
| 2026-02-03 | ₹138.00 | ₹144.00 | ₹137.75 | ₹142.87 | 330,341 |
| 2026-02-02 | ₹136.50 | ₹136.50 | ₹133.49 | ₹135.49 | 37,481 |
| 2026-02-01 | ₹136.50 | ₹137.74 | ₹132.30 | ₹135.25 | 108,583 |
| 2026-01-30 | ₹135.26 | ₹135.65 | ₹134.50 | ₹135.10 | 35,108 |
| 2026-01-29 | ₹135.00 | ₹139.45 | ₹132.00 | ₹135.08 | 304,176 |
| 2026-01-28 | ₹135.00 | ₹136.29 | ₹133.68 | ₹134.93 | 94,429 |
| 2026-01-27 | ₹134.01 | ₹135.43 | ₹132.03 | ₹133.68 | 118,640 |
| 2026-01-23 | ₹139.50 | ₹139.50 | ₹132.00 | ₹133.70 | 75,743 |
| 2026-01-22 | ₹137.05 | ₹138.25 | ₹135.30 | ₹137.14 | 171,047 |
| 2026-01-21 | ₹142.53 | ₹145.05 | ₹131.65 | ₹134.13 | 177,831 |
| 2026-01-20 | ₹147.92 | ₹147.92 | ₹139.20 | ₹142.53 | 169,287 |
| 2026-01-19 | ₹144.00 | ₹147.45 | ₹144.00 | ₹147.09 | 144,872 |
| 2026-01-16 | ₹144.50 | ₹147.00 | ₹142.80 | ₹143.46 | 186,519 |
| 2026-01-14 | ₹145.00 | ₹145.76 | ₹140.20 | ₹143.22 | 69,513 |
| 2026-01-13 | ₹144.01 | ₹146.00 | ₹143.53 | ₹144.34 | 121,636 |
| 2026-01-12 | ₹140.50 | ₹144.00 | ₹138.87 | ₹143.45 | 180,242 |
| 2026-01-09 | ₹144.50 | ₹147.50 | ₹137.20 | ₹139.78 | 201,395 |
| 2026-01-08 | ₹147.51 | ₹148.00 | ₹142.50 | ₹144.60 | 85,040 |
| 2026-01-07 | ₹150.79 | ₹150.79 | ₹146.08 | ₹146.80 | 173,765 |
| 2026-01-06 | ₹160.00 | ₹160.00 | ₹147.68 | ₹149.55 | 267,269 |
| 2026-01-05 | ₹157.75 | ₹161.48 | ₹156.30 | ₹158.52 | 272,678 |
| 2026-01-02 | ₹162.32 | ₹164.06 | ₹157.20 | ₹157.73 | 158,906 |
| 2026-01-01 | ₹166.00 | ₹166.00 | ₹161.04 | ₹161.64 | 31,632 |
Markolines Pavement Technologies Share Price Performance Analysis (Oct 2025 - Oct 2026)
MARKOLINES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.43%
₹161.64 → ₹170.41
Year to Date
Price Volatility
7.42%
Low Volatility
Year to Date
Average Daily Volume
313,226
Year to Date Average
NSE Exchange
Markolines Pavement Technologies Share Price History – Frequently Asked Questions
Common questions about MARKOLINES historical data and records. For live price, key ratios and fundamentals, see MARKOLINES share price screener.
What is the all-time high share price of Markolines Pavement Technologies (MARKOLINES)?
The all-time high share price of Markolines Pavement Technologies was ₹191.75 recorded on July 03, 2026 on the NSE exchange.
What is the all-time low share price of Markolines Pavement Technologies (MARKOLINES)?
The all-time low share price of Markolines Pavement Technologies was ₹131.65 recorded on January 21, 2026 on the NSE exchange.
How can I download MARKOLINES historical share price data?
You can download Markolines Pavement Technologies 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 MARKOLINES shares?
The highest trading volume day for Markolines Pavement Technologies was 1,330,238 shares traded on May 11, 2026 on the NSE exchange, with share price at ₹165.72.