Price Data Selection & Download
Margo Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2879 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse MARGOFIN cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹141.82
December 27, 2024
BSE Exchange
Share Price All Time Low
₹1.27
July 23, 2008
BSE Exchange
Highest Volume Trading Day
274,130
October 25, 2023 • ₹52.16
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MARGOFIN daily open, high, low, close and volume (OHLCV) on BSE — 122 records.
Total Records
122
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹70.00 | ₹70.00 | ₹68.03 | ₹69.90 | 1,632 |
| 2026-07-02 | ₹65.23 | ₹70.98 | ₹65.23 | ₹70.97 | 802 |
| 2026-07-01 | ₹76.90 | ₹76.90 | ₹65.23 | ₹66.22 | 728 |
| 2026-06-30 | ₹65.17 | ₹65.50 | ₹65.17 | ₹65.50 | 6 |
| 2026-06-29 | ₹62.10 | ₹65.21 | ₹62.10 | ₹65.17 | 40 |
| 2026-06-25 | ₹65.50 | ₹68.98 | ₹65.50 | ₹65.97 | 1,462 |
| 2026-06-24 | ₹63.30 | ₹72.00 | ₹63.30 | ₹68.81 | 1,447 |
| 2026-06-23 | ₹69.90 | ₹69.90 | ₹64.22 | ₹64.32 | 382 |
| 2026-06-22 | ₹64.50 | ₹67.00 | ₹64.18 | ₹65.77 | 266 |
| 2026-06-19 | ₹63.20 | ₹65.90 | ₹63.20 | ₹64.60 | 2,337 |
| 2026-06-18 | ₹63.75 | ₹64.98 | ₹62.50 | ₹64.90 | 1,572 |
| 2026-06-17 | ₹63.99 | ₹65.80 | ₹63.20 | ₹63.79 | 331 |
| 2026-06-16 | ₹65.89 | ₹65.89 | ₹63.10 | ₹63.99 | 393 |
| 2026-06-15 | ₹64.19 | ₹67.00 | ₹63.20 | ₹63.56 | 1,314 |
| 2026-06-12 | ₹62.79 | ₹65.00 | ₹62.30 | ₹64.00 | 786 |
| 2026-06-11 | ₹66.15 | ₹66.15 | ₹62.15 | ₹62.79 | 1,386 |
| 2026-06-10 | ₹63.80 | ₹65.90 | ₹62.05 | ₹65.50 | 116 |
| 2026-06-09 | ₹64.16 | ₹65.00 | ₹63.07 | ₹63.80 | 988 |
| 2026-06-08 | ₹55.80 | ₹65.00 | ₹55.80 | ₹62.90 | 352 |
| 2026-06-05 | ₹61.74 | ₹65.00 | ₹60.05 | ₹63.41 | 1,353 |
| 2026-06-04 | ₹65.00 | ₹66.75 | ₹62.40 | ₹63.00 | 377 |
| 2026-06-03 | ₹65.00 | ₹65.00 | ₹62.01 | ₹64.13 | 987 |
| 2026-06-02 | ₹68.95 | ₹68.95 | ₹63.05 | ₹66.93 | 3,544 |
| 2026-06-01 | ₹67.95 | ₹70.00 | ₹64.02 | ₹67.20 | 960 |
| 2026-05-29 | ₹74.99 | ₹74.99 | ₹64.99 | ₹65.27 | 2,923 |
| 2026-05-27 | ₹63.77 | ₹69.95 | ₹63.00 | ₹63.47 | 2,432 |
| 2026-05-26 | ₹64.34 | ₹73.00 | ₹62.34 | ₹63.77 | 3,034 |
| 2026-05-25 | ₹65.17 | ₹66.00 | ₹62.10 | ₹63.28 | 517 |
| 2026-05-22 | ₹70.00 | ₹70.00 | ₹65.10 | ₹65.17 | 229 |
| 2026-05-21 | ₹65.01 | ₹69.00 | ₹65.01 | ₹67.70 | 370 |
| 2026-05-20 | ₹69.00 | ₹69.00 | ₹62.00 | ₹64.83 | 382 |
| 2026-05-19 | ₹71.00 | ₹71.00 | ₹62.90 | ₹63.03 | 324 |
| 2026-05-18 | ₹68.68 | ₹73.99 | ₹60.00 | ₹62.23 | 6,675 |
| 2026-05-15 | ₹67.99 | ₹68.00 | ₹64.55 | ₹67.06 | 32 |
| 2026-05-14 | ₹65.00 | ₹69.99 | ₹63.01 | ₹68.00 | 1,406 |
| 2026-05-13 | ₹66.66 | ₹71.00 | ₹64.10 | ₹65.00 | 686 |
| 2026-05-12 | ₹65.45 | ₹71.99 | ₹63.05 | ₹66.99 | 799 |
| 2026-05-11 | ₹72.00 | ₹72.00 | ₹67.75 | ₹67.89 | 2,078 |
| 2026-05-08 | ₹75.00 | ₹75.00 | ₹69.00 | ₹71.92 | 1,214 |
| 2026-05-07 | ₹71.98 | ₹71.99 | ₹68.15 | ₹68.82 | 2,352 |
| 2026-05-06 | ₹70.38 | ₹70.50 | ₹66.11 | ₹68.28 | 1,042 |
| 2026-05-05 | ₹73.21 | ₹73.21 | ₹66.62 | ₹69.00 | 2,131 |
| 2026-05-04 | ₹71.00 | ₹78.00 | ₹66.00 | ₹72.49 | 1,050 |
| 2026-04-30 | ₹70.80 | ₹71.00 | ₹70.50 | ₹71.00 | 232 |
| 2026-04-29 | ₹72.93 | ₹72.93 | ₹70.80 | ₹70.80 | 245 |
| 2026-04-28 | ₹70.00 | ₹73.98 | ₹69.00 | ₹71.50 | 299 |
| 2026-04-27 | ₹74.00 | ₹74.00 | ₹70.65 | ₹71.00 | 585 |
| 2026-04-24 | ₹69.00 | ₹72.86 | ₹65.02 | ₹70.01 | 404 |
| 2026-04-23 | ₹71.50 | ₹71.50 | ₹69.00 | ₹69.04 | 351 |
| 2026-04-22 | ₹74.00 | ₹74.00 | ₹71.50 | ₹71.50 | 23 |
| 2026-04-21 | ₹68.92 | ₹69.00 | ₹68.58 | ₹68.58 | 523 |
| 2026-04-20 | ₹76.65 | ₹76.65 | ₹61.90 | ₹68.98 | 766 |
| 2026-04-17 | ₹69.02 | ₹69.40 | ₹66.01 | ₹66.20 | 249 |
| 2026-04-16 | ₹69.99 | ₹70.00 | ₹65.30 | ₹69.02 | 745 |
| 2026-04-15 | ₹62.00 | ₹69.90 | ₹62.00 | ₹65.05 | 883 |
| 2026-04-13 | ₹74.66 | ₹74.66 | ₹64.60 | ₹65.03 | 1,866 |
| 2026-04-10 | ₹72.66 | ₹72.66 | ₹67.70 | ₹71.76 | 263 |
| 2026-04-09 | ₹74.66 | ₹74.66 | ₹65.00 | ₹65.00 | 1,414 |
| 2026-04-08 | ₹62.30 | ₹68.00 | ₹62.30 | ₹68.00 | 450 |
| 2026-04-07 | ₹64.30 | ₹64.30 | ₹64.30 | ₹64.30 | 7 |
| 2026-04-06 | ₹61.40 | ₹64.30 | ₹58.81 | ₹64.30 | 82 |
| 2026-04-02 | ₹65.94 | ₹65.94 | ₹65.61 | ₹65.61 | 252 |
| 2026-04-01 | ₹62.00 | ₹66.80 | ₹61.45 | ₹65.94 | 1,015 |
| 2026-03-30 | ₹58.60 | ₹63.00 | ₹58.60 | ₹59.97 | 899 |
| 2026-03-27 | ₹66.99 | ₹67.00 | ₹61.43 | ₹61.50 | 384 |
| 2026-03-25 | ₹57.20 | ₹68.97 | ₹57.00 | ₹60.11 | 1,714 |
| 2026-03-24 | ₹68.00 | ₹68.00 | ₹60.10 | ₹60.15 | 1,837 |
| 2026-03-23 | ₹63.17 | ₹63.17 | ₹59.90 | ₹60.13 | 1,630 |
| 2026-03-20 | ₹73.00 | ₹73.00 | ₹60.01 | ₹61.93 | 469 |
| 2026-03-19 | ₹67.00 | ₹75.00 | ₹63.07 | ₹66.08 | 4,069 |
| 2026-03-18 | ₹69.69 | ₹69.90 | ₹63.00 | ₹64.00 | 1,158 |
| 2026-03-17 | ₹66.95 | ₹66.95 | ₹62.08 | ₹62.53 | 234 |
| 2026-03-16 | ₹67.85 | ₹67.85 | ₹59.01 | ₹65.38 | 313 |
| 2026-03-13 | ₹65.64 | ₹65.64 | ₹59.05 | ₹62.26 | 588 |
| 2026-03-12 | ₹70.58 | ₹70.58 | ₹66.99 | ₹66.99 | 18 |
| 2026-03-11 | ₹72.00 | ₹72.00 | ₹61.00 | ₹69.89 | 1,547 |
| 2026-03-10 | ₹62.62 | ₹70.47 | ₹61.45 | ₹67.15 | 455 |
| 2026-03-09 | ₹67.99 | ₹67.99 | ₹54.00 | ₹62.00 | 2,637 |
| 2026-03-05 | ₹65.50 | ₹68.00 | ₹60.20 | ₹62.55 | 349 |
| 2026-03-04 | ₹55.55 | ₹59.95 | ₹55.55 | ₹59.65 | 2,097 |
| 2026-03-02 | ₹56.00 | ₹61.67 | ₹56.00 | ₹60.02 | 642 |
| 2026-02-27 | ₹57.01 | ₹62.95 | ₹57.01 | ₹62.93 | 1,151 |
| 2026-02-26 | ₹62.64 | ₹62.64 | ₹61.10 | ₹61.11 | 191 |
| 2026-02-25 | ₹57.20 | ₹68.00 | ₹57.20 | ₹61.41 | 557 |
| 2026-02-24 | ₹63.00 | ₹63.00 | ₹58.10 | ₹60.01 | 196 |
| 2026-02-23 | ₹63.09 | ₹68.50 | ₹63.08 | ₹63.40 | 42 |
| 2026-02-20 | ₹63.40 | ₹63.40 | ₹62.78 | ₹62.78 | 20 |
| 2026-02-19 | ₹62.56 | ₹68.90 | ₹62.56 | ₹63.40 | 195 |
| 2026-02-18 | ₹62.51 | ₹62.65 | ₹62.51 | ₹62.59 | 136 |
| 2026-02-17 | ₹63.55 | ₹69.98 | ₹60.30 | ₹62.96 | 177 |
| 2026-02-16 | ₹68.00 | ₹72.90 | ₹61.90 | ₹63.55 | 692 |
| 2026-02-13 | ₹68.00 | ₹70.00 | ₹67.99 | ₹68.00 | 456 |
| 2026-02-12 | ₹68.00 | ₹68.50 | ₹65.00 | ₹68.00 | 692 |
| 2026-02-11 | ₹71.63 | ₹71.63 | ₹68.00 | ₹68.00 | 101 |
| 2026-02-10 | ₹72.49 | ₹72.49 | ₹72.00 | ₹72.00 | 740 |
| 2026-02-09 | ₹75.00 | ₹75.00 | ₹62.50 | ₹68.42 | 711 |
| 2026-02-06 | ₹69.50 | ₹71.00 | ₹65.00 | ₹65.02 | 397 |
| 2026-02-05 | ₹69.49 | ₹69.49 | ₹69.49 | ₹69.49 | 79 |
| 2026-02-04 | ₹66.00 | ₹70.00 | ₹66.00 | ₹69.49 | 2,088 |
| 2026-02-03 | ₹67.01 | ₹73.98 | ₹65.10 | ₹70.00 | 1,056 |
| 2026-02-02 | ₹60.30 | ₹76.50 | ₹60.30 | ₹66.35 | 1,870 |
| 2026-02-01 | ₹70.95 | ₹70.95 | ₹63.70 | ₹63.75 | 332 |
| 2026-01-30 | ₹60.00 | ₹60.02 | ₹59.50 | ₹59.50 | 287 |
| 2026-01-29 | ₹62.00 | ₹62.00 | ₹59.10 | ₹59.36 | 433 |
| 2026-01-28 | ₹62.00 | ₹63.85 | ₹60.20 | ₹62.00 | 675 |
| 2026-01-27 | ₹69.00 | ₹69.00 | ₹61.28 | ₹65.00 | 1,238 |
| 2026-01-23 | ₹56.00 | ₹67.00 | ₹56.00 | ₹60.08 | 434 |
| 2026-01-22 | ₹57.35 | ₹61.00 | ₹57.35 | ₹59.00 | 1,227 |
| 2026-01-21 | ₹58.81 | ₹61.00 | ₹57.00 | ₹57.34 | 2,559 |
| 2026-01-20 | ₹62.15 | ₹64.25 | ₹56.40 | ₹61.35 | 9,649 |
| 2026-01-19 | ₹67.71 | ₹68.50 | ₹67.15 | ₹67.20 | 1,519 |
| 2026-01-16 | ₹70.44 | ₹70.44 | ₹67.00 | ₹67.71 | 1,652 |
| 2026-01-14 | ₹69.00 | ₹70.90 | ₹67.00 | ₹70.44 | 914 |
| 2026-01-13 | ₹70.87 | ₹70.87 | ₹70.70 | ₹70.81 | 158 |
| 2026-01-12 | ₹73.84 | ₹73.84 | ₹69.65 | ₹70.87 | 49 |
| 2026-01-09 | ₹75.90 | ₹75.90 | ₹73.00 | ₹73.84 | 80 |
| 2026-01-08 | ₹70.58 | ₹75.90 | ₹70.58 | ₹73.43 | 1,521 |
| 2026-01-07 | ₹72.78 | ₹75.00 | ₹69.10 | ₹70.55 | 323 |
| 2026-01-06 | ₹74.14 | ₹74.70 | ₹70.09 | ₹71.35 | 740 |
| 2026-01-05 | ₹72.00 | ₹77.97 | ₹70.51 | ₹72.34 | 1,563 |
| 2026-01-02 | ₹75.00 | ₹75.00 | ₹74.59 | ₹74.60 | 160 |
| 2026-01-01 | ₹75.60 | ₹75.60 | ₹75.00 | ₹75.00 | 236 |
Margo Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
MARGOFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.80%
₹75.00 → ₹69.90
Year to Date
Price Volatility
5.81%
Low Volatility
Year to Date
Average Daily Volume
1,002
Year to Date Average
BSE Exchange
Margo Finance Share Price History – Frequently Asked Questions
Common questions about MARGOFIN historical data and records.
What is the all-time high share price of Margo Finance (MARGOFIN)?
The all-time high share price of Margo Finance was ₹141.82 recorded on December 27, 2024 on the BSE exchange.
What is the all-time low share price of Margo Finance (MARGOFIN)?
The all-time low share price of Margo Finance was ₹1.27 recorded on July 23, 2008 on the BSE exchange.
How can I download MARGOFIN historical share price data?
You can download Margo Finance 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 MARGOFIN shares?
The highest trading volume day for Margo Finance was 274,130 shares traded on October 25, 2023 on the BSE exchange, with share price at ₹52.16.