Price Data Selection & Download
Marsons Share Price All Time Records & Statistics (Mar 2026 - Oct 2026)
138 daily OHLCV records on NSE from March 2026 to Oct. 2026. Review MARSONS PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹175.40
May 07, 2026
NSE Exchange
Share Price All Time Low
₹100.25
August 12, 2026
NSE Exchange
Highest Volume Trading Day
12,724,657
September 04, 2026 • ₹137.56
NSE Exchange
Share Price History Data (Mar 2026 - Oct 2026)
MARSONS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹114.80 | ₹117.80 | ₹113.40 | ₹114.30 | 1,836,935 |
| 2026-10-01 | ₹114.77 | ₹116.99 | ₹113.66 | ₹114.26 | 1,908,792 |
| 2026-09-30 | ₹117.85 | ₹119.25 | ₹114.11 | ₹115.44 | 1,066,194 |
| 2026-09-29 | ₹120.13 | ₹121.90 | ₹117.50 | ₹117.96 | 1,466,921 |
| 2026-09-28 | ₹122.73 | ₹123.70 | ₹119.14 | ₹120.13 | 2,374,897 |
| 2026-09-25 | ₹124.70 | ₹126.30 | ₹122.40 | ₹122.87 | 1,463,687 |
| 2026-09-24 | ₹127.36 | ₹129.99 | ₹124.00 | ₹124.37 | 4,536,331 |
| 2026-09-23 | ₹128.70 | ₹132.10 | ₹127.10 | ₹128.05 | 906,853 |
| 2026-09-22 | ₹127.99 | ₹132.37 | ₹126.33 | ₹127.88 | 859,909 |
| 2026-09-21 | ₹128.99 | ₹134.00 | ₹125.91 | ₹127.33 | 1,829,501 |
| 2026-09-18 | ₹122.45 | ₹132.58 | ₹121.76 | ₹128.62 | 5,689,077 |
| 2026-09-17 | ₹121.75 | ₹127.95 | ₹121.01 | ₹121.67 | 1,499,002 |
| 2026-09-16 | ₹121.96 | ₹124.79 | ₹119.71 | ₹121.54 | 2,019,696 |
| 2026-09-15 | ₹128.00 | ₹129.00 | ₹121.00 | ₹121.30 | 2,630,119 |
| 2026-09-11 | ₹125.38 | ₹128.40 | ₹122.46 | ₹127.24 | 1,265,195 |
| 2026-09-10 | ₹135.19 | ₹141.76 | ₹125.01 | ₹125.38 | 6,404,815 |
| 2026-09-09 | ₹131.00 | ₹135.80 | ₹129.25 | ₹135.08 | 2,107,683 |
| 2026-09-08 | ₹129.00 | ₹133.89 | ₹128.50 | ₹131.07 | 4,113,139 |
| 2026-09-07 | ₹139.40 | ₹144.28 | ₹127.92 | ₹128.83 | 4,849,194 |
| 2026-09-04 | ₹125.89 | ₹140.73 | ₹125.30 | ₹137.56 | 12,724,657 |
| 2026-09-03 | ₹123.24 | ₹127.50 | ₹120.24 | ₹125.53 | 3,153,131 |
| 2026-09-02 | ₹123.81 | ₹126.00 | ₹120.56 | ₹122.84 | 2,909,043 |
| 2026-09-01 | ₹130.38 | ₹131.19 | ₹122.01 | ₹123.99 | 5,620,598 |
| 2026-08-31 | ₹132.91 | ₹135.78 | ₹129.30 | ₹130.26 | 2,858,394 |
| 2026-08-28 | ₹126.40 | ₹136.50 | ₹125.30 | ₹133.17 | 4,963,629 |
| 2026-08-27 | ₹123.65 | ₹127.94 | ₹122.39 | ₹125.54 | 5,656,610 |
| 2026-08-26 | ₹123.99 | ₹124.90 | ₹121.40 | ₹123.58 | 1,040,813 |
| 2026-08-25 | ₹120.70 | ₹124.99 | ₹120.02 | ₹123.40 | 4,140,791 |
| 2026-08-24 | ₹120.00 | ₹124.98 | ₹119.51 | ₹120.97 | 1,358,438 |
| 2026-08-21 | ₹112.47 | ₹120.33 | ₹111.60 | ₹119.56 | 4,022,032 |
| 2026-08-20 | ₹109.30 | ₹113.40 | ₹107.55 | ₹112.15 | 5,140,606 |
| 2026-08-19 | ₹102.78 | ₹111.60 | ₹102.31 | ₹108.37 | 4,951,490 |
| 2026-08-18 | ₹104.90 | ₹105.65 | ₹102.00 | ₹102.31 | 1,330,099 |
| 2026-08-17 | ₹104.80 | ₹106.78 | ₹103.55 | ₹104.80 | 803,250 |
| 2026-08-14 | ₹102.30 | ₹109.90 | ₹101.75 | ₹104.52 | 3,581,844 |
| 2026-08-13 | ₹103.89 | ₹105.85 | ₹101.74 | ₹102.58 | 2,493,901 |
| 2026-08-12 | ₹102.89 | ₹104.76 | ₹100.25 | ₹103.16 | 1,976,838 |
| 2026-08-11 | ₹103.90 | ₹105.44 | ₹101.48 | ₹102.19 | 1,001,958 |
| 2026-08-10 | ₹103.65 | ₹109.80 | ₹102.56 | ₹103.45 | 1,553,131 |
| 2026-08-07 | ₹107.76 | ₹108.68 | ₹101.15 | ₹103.97 | 2,174,787 |
| 2026-08-06 | ₹108.15 | ₹110.15 | ₹106.90 | ₹107.82 | 1,761,268 |
| 2026-08-05 | ₹108.95 | ₹113.49 | ₹107.25 | ₹107.90 | 1,530,835 |
| 2026-08-04 | ₹110.45 | ₹111.00 | ₹107.50 | ₹108.15 | 1,923,406 |
| 2026-08-03 | ₹111.15 | ₹113.49 | ₹109.35 | ₹110.45 | 2,317,039 |
| 2026-07-31 | ₹110.00 | ₹111.84 | ₹109.55 | ₹110.04 | 688,691 |
| 2026-07-30 | ₹110.01 | ₹111.20 | ₹108.36 | ₹109.40 | 2,181,482 |
| 2026-07-29 | ₹110.70 | ₹114.00 | ₹109.44 | ₹109.73 | 1,522,590 |
| 2026-07-28 | ₹112.00 | ₹113.54 | ₹108.66 | ₹109.48 | 2,817,779 |
| 2026-07-27 | ₹111.75 | ₹113.99 | ₹110.50 | ₹111.86 | 1,816,057 |
| 2026-07-24 | ₹113.02 | ₹114.18 | ₹109.11 | ₹109.92 | 2,244,547 |
| 2026-07-23 | ₹115.58 | ₹119.98 | ₹112.11 | ₹113.27 | 2,639,598 |
| 2026-07-22 | ₹117.99 | ₹119.49 | ₹113.50 | ₹114.49 | 2,034,039 |
| 2026-07-21 | ₹113.10 | ₹119.99 | ₹112.93 | ₹117.20 | 2,456,411 |
| 2026-07-20 | ₹113.00 | ₹115.25 | ₹112.50 | ₹113.07 | 599,774 |
| 2026-07-17 | ₹112.22 | ₹113.85 | ₹110.82 | ₹112.78 | 658,241 |
| 2026-07-16 | ₹114.50 | ₹114.60 | ₹110.95 | ₹111.39 | 601,964 |
| 2026-07-15 | ₹114.70 | ₹118.18 | ₹112.50 | ₹113.04 | 751,744 |
| 2026-07-14 | ₹119.39 | ₹119.84 | ₹111.99 | ₹113.19 | 937,208 |
| 2026-07-13 | ₹118.48 | ₹123.76 | ₹117.60 | ₹119.51 | 1,099,798 |
| 2026-07-10 | ₹117.40 | ₹125.81 | ₹116.83 | ₹118.86 | 2,675,920 |
| 2026-07-09 | ₹107.70 | ₹118.80 | ₹107.70 | ₹116.80 | 3,999,130 |
| 2026-07-08 | ₹112.25 | ₹113.40 | ₹104.16 | ₹105.64 | 872,300 |
| 2026-07-07 | ₹113.48 | ₹114.62 | ₹111.75 | ₹112.70 | 581,491 |
| 2026-07-06 | ₹113.86 | ₹116.50 | ₹112.30 | ₹112.95 | 539,451 |
| 2026-07-03 | ₹114.99 | ₹115.80 | ₹112.64 | ₹113.62 | 673,928 |
| 2026-07-02 | ₹114.99 | ₹116.98 | ₹113.80 | ₹114.26 | 597,992 |
| 2026-07-01 | ₹113.31 | ₹116.00 | ₹113.30 | ₹114.45 | 825,760 |
| 2026-06-30 | ₹112.20 | ₹119.77 | ₹112.10 | ₹113.28 | 1,365,516 |
| 2026-06-29 | ₹112.00 | ₹114.64 | ₹110.70 | ₹111.70 | 809,608 |
| 2026-06-25 | ₹117.40 | ₹117.90 | ₹110.55 | ₹112.44 | 991,637 |
| 2026-06-24 | ₹118.70 | ₹121.55 | ₹115.85 | ₹117.14 | 833,142 |
| 2026-06-23 | ₹121.00 | ₹122.48 | ₹118.00 | ₹119.07 | 700,009 |
| 2026-06-22 | ₹117.32 | ₹123.00 | ₹117.32 | ₹120.83 | 1,415,810 |
| 2026-06-19 | ₹116.65 | ₹118.64 | ₹116.41 | ₹116.99 | 847,213 |
| 2026-06-18 | ₹117.88 | ₹119.00 | ₹116.33 | ₹117.48 | 769,610 |
| 2026-06-17 | ₹114.99 | ₹119.40 | ₹114.99 | ₹117.65 | 1,329,786 |
| 2026-06-16 | ₹111.88 | ₹115.90 | ₹110.00 | ₹114.60 | 1,884,172 |
| 2026-06-15 | ₹119.93 | ₹121.00 | ₹110.40 | ₹112.36 | 1,941,096 |
| 2026-06-12 | ₹113.50 | ₹123.89 | ₹113.50 | ₹117.46 | 6,018,544 |
| 2026-06-11 | ₹119.91 | ₹122.30 | ₹109.25 | ₹111.09 | 3,245,791 |
| 2026-06-10 | ₹124.15 | ₹125.40 | ₹118.60 | ₹119.91 | 2,302,402 |
| 2026-06-09 | ₹121.70 | ₹136.94 | ₹121.40 | ₹123.16 | 8,894,268 |
| 2026-06-08 | ₹127.90 | ₹129.49 | ₹118.80 | ₹120.40 | 2,320,675 |
| 2026-06-05 | ₹131.53 | ₹137.30 | ₹128.44 | ₹128.92 | 3,205,083 |
| 2026-06-04 | ₹131.50 | ₹140.70 | ₹129.50 | ₹131.53 | 3,238,846 |
| 2026-06-03 | ₹141.42 | ₹142.63 | ₹130.11 | ₹131.25 | 1,489,056 |
| 2026-06-02 | ₹134.11 | ₹144.73 | ₹132.09 | ₹141.61 | 1,824,653 |
| 2026-06-01 | ₹145.00 | ₹146.80 | ₹133.00 | ₹134.14 | 2,847,923 |
| 2026-05-29 | ₹150.50 | ₹152.98 | ₹141.92 | ₹143.03 | 1,062,677 |
| 2026-05-27 | ₹149.90 | ₹155.20 | ₹149.00 | ₹150.28 | 1,647,954 |
| 2026-05-26 | ₹152.38 | ₹152.60 | ₹148.30 | ₹149.32 | 537,793 |
| 2026-05-25 | ₹157.52 | ₹157.99 | ₹151.00 | ₹151.57 | 1,146,724 |
| 2026-05-22 | ₹152.99 | ₹157.00 | ₹148.11 | ₹151.60 | 2,712,145 |
| 2026-05-21 | ₹151.80 | ₹155.90 | ₹151.25 | ₹151.81 | 1,308,820 |
| 2026-05-20 | ₹145.41 | ₹153.63 | ₹143.25 | ₹150.80 | 1,088,566 |
| 2026-05-19 | ₹140.95 | ₹147.71 | ₹140.95 | ₹145.80 | 4,702,918 |
| 2026-05-18 | ₹142.45 | ₹144.70 | ₹140.15 | ₹140.51 | 2,021,309 |
| 2026-05-15 | ₹142.67 | ₹147.88 | ₹139.22 | ₹143.08 | 943,848 |
| 2026-05-14 | ₹146.00 | ₹149.00 | ₹141.55 | ₹142.86 | 1,980,099 |
| 2026-05-13 | ₹144.90 | ₹149.50 | ₹143.35 | ₹144.86 | 2,515,596 |
| 2026-05-12 | ₹152.50 | ₹155.40 | ₹143.66 | ₹144.74 | 1,597,616 |
| 2026-05-11 | ₹160.61 | ₹161.85 | ₹151.49 | ₹152.23 | 555,883 |
| 2026-05-08 | ₹171.40 | ₹175.00 | ₹160.00 | ₹160.59 | 3,370,643 |
| 2026-05-07 | ₹155.00 | ₹175.40 | ₹154.50 | ₹170.76 | 5,379,178 |
| 2026-05-06 | ₹157.99 | ₹161.80 | ₹152.66 | ₹154.89 | 3,270,856 |
| 2026-05-05 | ₹160.80 | ₹165.86 | ₹156.30 | ₹157.22 | 2,679,070 |
| 2026-05-04 | ₹156.80 | ₹165.09 | ₹155.30 | ₹160.72 | 2,333,441 |
| 2026-04-30 | ₹163.99 | ₹164.76 | ₹152.50 | ₹154.20 | 881,467 |
| 2026-04-29 | ₹158.40 | ₹164.90 | ₹157.60 | ₹163.53 | 1,874,550 |
| 2026-04-28 | ₹162.70 | ₹164.48 | ₹155.51 | ₹156.91 | 1,240,892 |
| 2026-04-27 | ₹162.00 | ₹166.00 | ₹161.30 | ₹162.75 | 2,390,259 |
| 2026-04-24 | ₹169.89 | ₹172.01 | ₹160.10 | ₹161.04 | 340,347 |
| 2026-04-23 | ₹165.89 | ₹171.00 | ₹165.47 | ₹168.59 | 2,743,464 |
| 2026-04-22 | ₹161.25 | ₹170.66 | ₹161.00 | ₹165.40 | 1,408,413 |
| 2026-04-21 | ₹164.70 | ₹166.90 | ₹160.57 | ₹161.25 | 1,352,797 |
| 2026-04-20 | ₹173.00 | ₹173.00 | ₹162.50 | ₹164.10 | 2,041,915 |
| 2026-04-17 | ₹159.99 | ₹168.90 | ₹159.50 | ₹167.21 | 2,695,112 |
| 2026-04-16 | ₹159.50 | ₹162.68 | ₹155.32 | ₹159.05 | 1,299,910 |
| 2026-04-15 | ₹152.00 | ₹161.99 | ₹152.00 | ₹157.10 | 1,479,421 |
| 2026-04-13 | ₹136.00 | ₹154.00 | ₹135.50 | ₹150.99 | 1,728,231 |
| 2026-04-10 | ₹139.45 | ₹141.75 | ₹135.50 | ₹136.99 | 2,665,904 |
| 2026-04-09 | ₹139.48 | ₹143.70 | ₹136.25 | ₹137.24 | 1,076,971 |
| 2026-04-08 | ₹138.05 | ₹144.35 | ₹138.00 | ₹139.63 | 1,987,753 |
| 2026-04-07 | ₹139.99 | ₹141.95 | ₹134.01 | ₹136.34 | 2,174,023 |
| 2026-04-06 | ₹136.45 | ₹144.46 | ₹135.53 | ₹140.32 | 2,089,622 |
| 2026-04-02 | ₹132.90 | ₹138.34 | ₹131.51 | ₹135.87 | 652,660 |
| 2026-04-01 | ₹124.99 | ₹137.89 | ₹124.15 | ₹133.82 | 917,242 |
| 2026-03-30 | ₹133.65 | ₹134.85 | ₹120.00 | ₹122.97 | 1,170,283 |
| 2026-03-27 | ₹138.34 | ₹138.79 | ₹130.50 | ₹132.12 | 819,301 |
| 2026-03-25 | ₹132.00 | ₹144.12 | ₹131.52 | ₹136.31 | 1,431,837 |
| 2026-03-24 | ₹129.50 | ₹138.25 | ₹128.76 | ₹131.99 | 931,519 |
| 2026-03-23 | ₹133.97 | ₹134.85 | ₹124.02 | ₹125.87 | 413,760 |
| 2026-03-20 | ₹134.25 | ₹138.99 | ₹132.50 | ₹133.97 | 479,939 |
| 2026-03-19 | ₹136.90 | ₹139.99 | ₹131.25 | ₹133.20 | 362,360 |
| 2026-03-18 | ₹132.91 | ₹142.50 | ₹132.76 | ₹137.95 | 501,163 |
| 2026-03-17 | ₹133.90 | ₹139.59 | ₹131.51 | ₹133.15 | 650,866 |
| 2026-03-16 | ₹138.80 | ₹141.89 | ₹132.25 | ₹133.24 | 491,325 |
| 2026-03-13 | ₹137.00 | ₹152.00 | ₹137.00 | ₹138.54 | 907,069 |
Marsons Share Price Performance Analysis (Mar 2026 - Oct 2026)
MARSONS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.50%
₹138.54 → ₹114.30
Year to Date
Price Volatility
13.69%
Low Volatility
Year to Date
Average Daily Volume
2,130,165
Year to Date Average
NSE Exchange
Marsons Share Price History – Frequently Asked Questions
Common questions about MARSONS historical data and records. For live price, key ratios and fundamentals, see Marsons share price chart.
What is the all-time high share price of Marsons (MARSONS)?
The all-time high share price of Marsons was ₹175.4 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of Marsons (MARSONS)?
The all-time low share price of Marsons was ₹100.25 recorded on August 12, 2026 on the NSE exchange.
How can I download MARSONS historical share price data?
You can download Marsons 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 MARSONS shares?
The highest trading volume day for Marsons was 12,724,657 shares traded on September 04, 2026 on the NSE exchange, with share price at ₹137.56.