Price Data Selection & Download
Marico Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review MARICO earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹889.10
July 30, 2026
NSE Exchange
Share Price All Time Low
₹3.56
March 31, 2003
NSE Exchange
Highest Volume Trading Day
44,809,688
May 29, 2015 • ₹219.80
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
MARICO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹820.05 | ₹822.45 | ₹803.90 | ₹803.90 | 2,848,872 |
| 2026-09-17 | ₹810.15 | ₹826.30 | ₹810.15 | ₹817.00 | 1,761,636 |
| 2026-09-16 | ₹795.50 | ₹819.90 | ₹792.15 | ₹810.15 | 3,237,626 |
| 2026-09-15 | ₹809.65 | ₹809.80 | ₹791.25 | ₹791.25 | 1,533,193 |
| 2026-09-11 | ₹797.00 | ₹810.00 | ₹795.70 | ₹802.10 | 1,533,624 |
| 2026-09-10 | ₹813.90 | ₹813.90 | ₹799.55 | ₹803.00 | 2,060,230 |
| 2026-09-09 | ₹821.85 | ₹823.00 | ₹808.45 | ₹813.90 | 2,389,739 |
| 2026-09-08 | ₹806.55 | ₹825.45 | ₹801.35 | ₹823.90 | 1,525,669 |
| 2026-09-07 | ₹815.15 | ₹819.05 | ₹802.50 | ₹806.00 | 717,139 |
| 2026-09-04 | ₹824.05 | ₹824.70 | ₹814.10 | ₹815.15 | 1,021,459 |
| 2026-09-03 | ₹829.35 | ₹832.85 | ₹817.80 | ₹827.40 | 1,702,965 |
| 2026-09-02 | ₹830.00 | ₹834.85 | ₹826.50 | ₹829.35 | 1,477,115 |
| 2026-09-01 | ₹823.15 | ₹840.05 | ₹823.15 | ₹838.10 | 3,684,805 |
| 2026-08-31 | ₹830.00 | ₹840.00 | ₹820.00 | ₹820.00 | 3,971,812 |
| 2026-08-28 | ₹832.10 | ₹840.70 | ₹826.45 | ₹829.65 | 2,455,289 |
| 2026-08-27 | ₹833.10 | ₹837.75 | ₹825.80 | ₹833.50 | 2,081,594 |
| 2026-08-26 | ₹846.15 | ₹849.00 | ₹829.45 | ₹833.00 | 1,411,009 |
| 2026-08-25 | ₹845.10 | ₹848.00 | ₹838.20 | ₹847.50 | 507,512 |
| 2026-08-24 | ₹846.25 | ₹850.00 | ₹842.40 | ₹846.10 | 836,419 |
| 2026-08-21 | ₹862.15 | ₹862.15 | ₹844.15 | ₹849.25 | 815,655 |
| 2026-08-20 | ₹859.00 | ₹861.00 | ₹849.80 | ₹858.35 | 970,867 |
| 2026-08-19 | ₹842.00 | ₹854.60 | ₹840.35 | ₹850.00 | 1,366,779 |
| 2026-08-18 | ₹851.20 | ₹855.60 | ₹841.55 | ₹841.55 | 537,548 |
| 2026-08-17 | ₹865.20 | ₹867.35 | ₹852.05 | ₹852.05 | 970,523 |
| 2026-08-14 | ₹864.45 | ₹867.05 | ₹857.65 | ₹865.20 | 1,050,654 |
| 2026-08-13 | ₹855.00 | ₹864.45 | ₹852.10 | ₹864.45 | 1,410,198 |
| 2026-08-12 | ₹855.00 | ₹857.05 | ₹839.05 | ₹855.00 | 1,770,553 |
| 2026-08-11 | ₹861.00 | ₹861.00 | ₹853.35 | ₹855.00 | 977,482 |
| 2026-08-10 | ₹862.40 | ₹863.50 | ₹852.35 | ₹863.50 | 1,304,962 |
| 2026-08-07 | ₹860.95 | ₹863.95 | ₹852.40 | ₹862.00 | 1,151,946 |
| 2026-08-06 | ₹851.00 | ₹864.90 | ₹848.00 | ₹860.00 | 1,939,903 |
| 2026-08-05 | ₹878.60 | ₹879.00 | ₹846.85 | ₹852.00 | 3,931,248 |
| 2026-08-04 | ₹880.95 | ₹881.00 | ₹852.15 | ₹875.00 | 2,333,652 |
| 2026-08-03 | ₹870.00 | ₹881.35 | ₹865.30 | ₹880.95 | 2,383,722 |
| 2026-07-31 | ₹888.00 | ₹889.00 | ₹868.00 | ₹870.65 | 2,540,351 |
| 2026-07-30 | ₹874.30 | ₹889.10 | ₹872.40 | ₹885.35 | 1,881,026 |
| 2026-07-29 | ₹884.90 | ₹884.90 | ₹871.50 | ₹878.70 | 2,912,454 |
| 2026-07-28 | ₹858.65 | ₹886.30 | ₹857.25 | ₹883.25 | 2,384,426 |
| 2026-07-27 | ₹862.00 | ₹864.60 | ₹852.00 | ₹858.65 | 1,006,199 |
| 2026-07-24 | ₹851.80 | ₹858.00 | ₹841.50 | ₹855.60 | 1,968,480 |
| 2026-07-23 | ₹862.65 | ₹868.00 | ₹849.95 | ₹853.20 | 2,149,352 |
| 2026-07-22 | ₹850.10 | ₹866.00 | ₹843.75 | ₹862.65 | 1,248,595 |
| 2026-07-21 | ₹856.00 | ₹858.00 | ₹845.00 | ₹853.55 | 1,219,710 |
| 2026-07-20 | ₹839.50 | ₹857.10 | ₹837.20 | ₹855.30 | 1,575,899 |
| 2026-07-17 | ₹840.00 | ₹852.95 | ₹829.90 | ₹844.00 | 2,039,711 |
| 2026-07-16 | ₹844.45 | ₹849.45 | ₹837.40 | ₹839.35 | 1,149,031 |
| 2026-07-15 | ₹850.00 | ₹851.65 | ₹841.10 | ₹844.45 | 1,449,908 |
| 2026-07-14 | ₹842.55 | ₹850.95 | ₹841.45 | ₹848.25 | 1,441,052 |
| 2026-07-13 | ₹850.00 | ₹853.10 | ₹841.75 | ₹846.75 | 1,169,864 |
| 2026-07-10 | ₹863.90 | ₹863.90 | ₹847.30 | ₹852.50 | 1,338,643 |
| 2026-07-09 | ₹845.05 | ₹862.30 | ₹841.45 | ₹860.05 | 2,532,027 |
| 2026-07-08 | ₹849.30 | ₹851.50 | ₹836.00 | ₹840.10 | 2,190,111 |
| 2026-07-07 | ₹838.20 | ₹850.40 | ₹837.60 | ₹847.65 | 2,221,794 |
| 2026-07-06 | ₹839.00 | ₹846.30 | ₹835.00 | ₹838.10 | 1,488,875 |
| 2026-07-03 | ₹873.00 | ₹873.00 | ₹835.10 | ₹838.55 | 5,349,026 |
| 2026-07-02 | ₹851.65 | ₹858.70 | ₹843.80 | ₹856.00 | 1,249,381 |
| 2026-07-01 | ₹836.25 | ₹854.45 | ₹836.25 | ₹851.00 | 1,497,295 |
| 2026-06-30 | ₹840.00 | ₹841.70 | ₹828.80 | ₹836.25 | 3,911,248 |
| 2026-06-29 | ₹824.60 | ₹844.65 | ₹824.60 | ₹839.95 | 7,194,690 |
| 2026-06-25 | ₹819.50 | ₹832.90 | ₹818.25 | ₹825.80 | 1,885,494 |
| 2026-06-24 | ₹824.55 | ₹827.65 | ₹810.45 | ₹819.45 | 1,685,066 |
| 2026-06-23 | ₹816.70 | ₹826.30 | ₹807.00 | ₹821.05 | 1,528,859 |
| 2026-06-22 | ₹821.05 | ₹821.05 | ₹808.80 | ₹812.45 | 2,006,370 |
| 2026-06-19 | ₹820.40 | ₹825.45 | ₹805.40 | ₹817.05 | 2,005,978 |
| 2026-06-18 | ₹813.00 | ₹831.00 | ₹808.45 | ₹820.75 | 3,484,629 |
| 2026-06-17 | ₹811.00 | ₹811.00 | ₹796.00 | ₹805.00 | 1,937,674 |
| 2026-06-16 | ₹810.00 | ₹818.40 | ₹806.50 | ₹808.45 | 1,563,410 |
| 2026-06-15 | ₹827.00 | ₹827.35 | ₹807.60 | ₹809.65 | 1,944,901 |
| 2026-06-12 | ₹815.15 | ₹821.85 | ₹808.50 | ₹819.05 | 1,184,514 |
| 2026-06-11 | ₹819.90 | ₹823.25 | ₹807.50 | ₹810.80 | 2,187,472 |
| 2026-06-10 | ₹814.35 | ₹832.95 | ₹809.15 | ₹819.90 | 2,365,760 |
| 2026-06-09 | ₹809.55 | ₹814.70 | ₹804.65 | ₹813.20 | 1,004,237 |
| 2026-06-08 | ₹803.10 | ₹813.45 | ₹800.25 | ₹809.00 | 1,585,444 |
| 2026-06-05 | ₹823.95 | ₹823.95 | ₹807.10 | ₹810.65 | 1,801,418 |
| 2026-06-04 | ₹811.25 | ₹826.55 | ₹805.45 | ₹816.85 | 1,908,015 |
| 2026-06-03 | ₹806.85 | ₹814.85 | ₹801.55 | ₹811.25 | 1,106,240 |
| 2026-06-02 | ₹794.90 | ₹812.45 | ₹794.85 | ₹810.95 | 1,433,084 |
| 2026-06-01 | ₹812.00 | ₹821.50 | ₹802.75 | ₹805.70 | 1,236,356 |
| 2026-05-29 | ₹841.65 | ₹841.65 | ₹817.10 | ₹821.70 | 7,257,304 |
| 2026-05-27 | ₹832.00 | ₹845.00 | ₹829.75 | ₹833.80 | 986,465 |
| 2026-05-26 | ₹822.50 | ₹835.00 | ₹820.65 | ₹830.00 | 2,110,705 |
| 2026-05-25 | ₹832.00 | ₹834.00 | ₹812.00 | ₹823.35 | 1,118,732 |
| 2026-05-22 | ₹831.90 | ₹837.95 | ₹823.00 | ₹824.45 | 998,448 |
| 2026-05-21 | ₹843.85 | ₹845.85 | ₹829.85 | ₹831.85 | 1,305,803 |
| 2026-05-20 | ₹828.20 | ₹840.00 | ₹822.00 | ₹838.45 | 1,973,862 |
| 2026-05-19 | ₹830.00 | ₹841.75 | ₹828.50 | ₹831.45 | 1,431,476 |
| 2026-05-18 | ₹841.15 | ₹844.80 | ₹830.45 | ₹833.75 | 1,500,121 |
| 2026-05-15 | ₹841.05 | ₹847.75 | ₹834.10 | ₹841.15 | 1,462,080 |
| 2026-05-14 | ₹834.40 | ₹845.65 | ₹833.55 | ₹835.00 | 1,099,619 |
| 2026-05-13 | ₹828.05 | ₹837.20 | ₹825.20 | ₹833.40 | 1,690,380 |
| 2026-05-12 | ₹842.00 | ₹846.00 | ₹827.35 | ₹830.00 | 1,998,649 |
| 2026-05-11 | ₹829.75 | ₹848.80 | ₹824.80 | ₹842.55 | 2,709,714 |
| 2026-05-08 | ₹832.15 | ₹836.50 | ₹825.10 | ₹831.30 | 1,489,246 |
| 2026-05-07 | ₹818.85 | ₹833.95 | ₹812.85 | ₹832.15 | 1,949,437 |
| 2026-05-06 | ₹826.20 | ₹843.15 | ₹811.75 | ₹814.80 | 5,329,489 |
| 2026-05-05 | ₹789.05 | ₹810.50 | ₹760.60 | ₹807.20 | 5,184,757 |
| 2026-05-04 | ₹781.00 | ₹786.75 | ₹774.90 | ₹784.55 | 869,429 |
| 2026-04-30 | ₹778.10 | ₹779.50 | ₹765.65 | ₹775.00 | 1,716,176 |
| 2026-04-29 | ₹781.80 | ₹791.20 | ₹775.90 | ₹779.30 | 861,651 |
| 2026-04-28 | ₹785.00 | ₹790.00 | ₹775.75 | ₹780.85 | 669,237 |
| 2026-04-27 | ₹783.30 | ₹794.00 | ₹781.30 | ₹787.00 | 1,072,431 |
| 2026-04-24 | ₹783.90 | ₹787.10 | ₹769.40 | ₹783.30 | 2,522,454 |
| 2026-04-23 | ₹774.95 | ₹780.10 | ₹765.65 | ₹778.90 | 2,177,488 |
| 2026-04-22 | ₹764.00 | ₹776.50 | ₹758.45 | ₹772.50 | 1,529,460 |
| 2026-04-21 | ₹760.00 | ₹764.95 | ₹754.60 | ₹762.50 | 913,203 |
| 2026-04-20 | ₹757.30 | ₹763.85 | ₹753.90 | ₹760.70 | 1,301,721 |
| 2026-04-17 | ₹744.60 | ₹760.95 | ₹741.35 | ₹757.30 | 2,045,877 |
| 2026-04-16 | ₹753.50 | ₹760.20 | ₹740.40 | ₹744.40 | 1,973,962 |
| 2026-04-15 | ₹761.50 | ₹764.50 | ₹752.55 | ₹755.55 | 2,146,350 |
| 2026-04-13 | ₹743.65 | ₹762.75 | ₹743.65 | ₹753.10 | 2,117,159 |
| 2026-04-10 | ₹753.40 | ₹764.00 | ₹748.60 | ₹763.25 | 2,336,600 |
| 2026-04-09 | ₹750.00 | ₹754.45 | ₹742.95 | ₹747.35 | 1,822,429 |
| 2026-04-08 | ₹772.00 | ₹772.00 | ₹746.25 | ₹747.45 | 2,798,459 |
| 2026-04-07 | ₹745.85 | ₹755.00 | ₹738.85 | ₹753.25 | 1,819,912 |
| 2026-04-06 | ₹764.00 | ₹770.35 | ₹742.45 | ₹750.55 | 2,450,748 |
| 2026-04-02 | ₹742.10 | ₹767.55 | ₹728.95 | ₹761.35 | 2,858,545 |
| 2026-04-01 | ₹752.00 | ₹754.30 | ₹740.00 | ₹744.50 | 2,750,153 |
| 2026-03-30 | ₹739.00 | ₹747.70 | ₹731.80 | ₹735.95 | 3,461,259 |
| 2026-03-27 | ₹744.00 | ₹752.75 | ₹739.60 | ₹742.45 | 2,099,063 |
| 2026-03-25 | ₹747.90 | ₹758.75 | ₹743.10 | ₹753.75 | 1,755,316 |
| 2026-03-24 | ₹732.00 | ₹745.40 | ₹724.45 | ₹739.10 | 1,852,576 |
| 2026-03-23 | ₹734.80 | ₹744.80 | ₹723.55 | ₹725.30 | 1,774,602 |
| 2026-03-20 | ₹750.00 | ₹750.00 | ₹740.20 | ₹744.30 | 1,478,190 |
| 2026-03-19 | ₹746.10 | ₹752.20 | ₹734.00 | ₹741.25 | 1,305,425 |
| 2026-03-18 | ₹754.75 | ₹759.45 | ₹750.40 | ₹756.00 | 1,461,880 |
| 2026-03-17 | ₹750.10 | ₹757.50 | ₹742.80 | ₹754.75 | 1,054,603 |
| 2026-03-16 | ₹751.10 | ₹752.95 | ₹738.50 | ₹750.10 | 1,976,708 |
| 2026-03-13 | ₹754.00 | ₹767.50 | ₹750.35 | ₹752.40 | 2,232,192 |
| 2026-03-12 | ₹762.00 | ₹764.30 | ₹749.35 | ₹757.15 | 4,308,894 |
| 2026-03-11 | ₹790.00 | ₹792.90 | ₹759.30 | ₹761.60 | 1,027,261 |
| 2026-03-10 | ₹779.95 | ₹792.75 | ₹779.95 | ₹789.90 | 1,615,258 |
| 2026-03-09 | ₹783.05 | ₹783.90 | ₹770.80 | ₹778.00 | 1,743,703 |
| 2026-03-06 | ₹779.80 | ₹790.60 | ₹776.50 | ₹785.25 | 2,431,135 |
| 2026-03-05 | ₹772.20 | ₹782.95 | ₹769.80 | ₹778.85 | 1,014,521 |
| 2026-03-04 | ₹782.10 | ₹785.95 | ₹768.90 | ₹771.85 | 1,179,796 |
| 2026-03-02 | ₹770.10 | ₹789.20 | ₹769.80 | ₹779.15 | 752,861 |
| 2026-02-27 | ₹805.75 | ₹807.90 | ₹786.75 | ₹788.65 | 2,505,181 |
| 2026-02-26 | ₹808.00 | ₹809.85 | ₹798.80 | ₹805.75 | 829,778 |
| 2026-02-25 | ₹810.35 | ₹811.60 | ₹801.75 | ₹806.35 | 1,360,182 |
| 2026-02-24 | ₹802.55 | ₹813.50 | ₹801.00 | ₹810.35 | 1,949,882 |
| 2026-02-23 | ₹795.00 | ₹804.95 | ₹787.20 | ₹801.45 | 1,445,444 |
| 2026-02-20 | ₹779.40 | ₹793.60 | ₹775.15 | ₹788.20 | 974,730 |
| 2026-02-19 | ₹795.95 | ₹800.00 | ₹776.10 | ₹780.15 | 1,689,988 |
| 2026-02-18 | ₹774.60 | ₹798.00 | ₹773.60 | ₹795.95 | 2,437,994 |
| 2026-02-17 | ₹773.70 | ₹776.75 | ₹770.85 | ₹774.60 | 684,887 |
| 2026-02-16 | ₹762.55 | ₹774.00 | ₹757.00 | ₹772.85 | 731,192 |
| 2026-02-13 | ₹769.00 | ₹771.85 | ₹757.85 | ₹760.15 | 966,405 |
| 2026-02-12 | ₹770.40 | ₹773.15 | ₹768.10 | ₹770.65 | 1,374,355 |
| 2026-02-11 | ₹765.60 | ₹772.25 | ₹762.70 | ₹770.40 | 1,100,783 |
| 2026-02-10 | ₹755.70 | ₹766.20 | ₹749.40 | ₹764.85 | 1,514,663 |
| 2026-02-09 | ₹758.00 | ₹758.00 | ₹751.10 | ₹754.85 | 1,609,570 |
| 2026-02-06 | ₹752.20 | ₹753.35 | ₹740.60 | ₹752.75 | 1,737,323 |
| 2026-02-05 | ₹738.00 | ₹749.65 | ₹731.50 | ₹748.30 | 2,400,386 |
| 2026-02-04 | ₹731.85 | ₹741.35 | ₹724.65 | ₹733.40 | 1,287,885 |
| 2026-02-03 | ₹735.00 | ₹742.65 | ₹722.85 | ₹732.85 | 2,982,558 |
| 2026-02-02 | ₹725.00 | ₹726.35 | ₹708.30 | ₹722.40 | 3,074,659 |
| 2026-02-01 | ₹733.30 | ₹734.50 | ₹716.80 | ₹720.65 | 574,440 |
| 2026-01-30 | ₹725.00 | ₹735.00 | ₹719.05 | ₹729.80 | 4,195,864 |
| 2026-01-29 | ₹734.00 | ₹735.85 | ₹725.10 | ₹729.95 | 1,159,830 |
| 2026-01-28 | ₹754.00 | ₹756.00 | ₹721.35 | ₹736.65 | 5,105,125 |
| 2026-01-27 | ₹752.70 | ₹752.70 | ₹741.05 | ₹745.80 | 2,681,953 |
| 2026-01-23 | ₹751.75 | ₹754.00 | ₹738.85 | ₹740.95 | 1,755,248 |
| 2026-01-22 | ₹750.00 | ₹757.45 | ₹747.00 | ₹751.75 | 2,527,936 |
| 2026-01-21 | ₹748.05 | ₹752.70 | ₹740.60 | ₹747.95 | 1,338,880 |
| 2026-01-20 | ₹762.00 | ₹762.90 | ₹746.75 | ₹749.55 | 1,100,332 |
| 2026-01-19 | ₹760.00 | ₹765.05 | ₹752.65 | ₹760.60 | 1,167,269 |
| 2026-01-16 | ₹758.15 | ₹764.30 | ₹749.80 | ₹760.15 | 2,731,620 |
| 2026-01-14 | ₹753.15 | ₹758.40 | ₹747.10 | ₹749.80 | 720,895 |
| 2026-01-13 | ₹756.90 | ₹760.50 | ₹751.70 | ₹756.05 | 1,397,021 |
| 2026-01-12 | ₹753.45 | ₹757.60 | ₹748.85 | ₹756.20 | 1,042,221 |
| 2026-01-09 | ₹758.80 | ₹764.70 | ₹751.80 | ₹753.45 | 1,127,242 |
| 2026-01-08 | ₹773.55 | ₹773.55 | ₹756.35 | ₹758.80 | 3,203,911 |
| 2026-01-07 | ₹776.00 | ₹779.15 | ₹771.50 | ₹773.80 | 2,185,434 |
| 2026-01-06 | ₹776.00 | ₹780.00 | ₹767.05 | ₹779.05 | 1,894,536 |
| 2026-01-05 | ₹768.00 | ₹775.20 | ₹752.50 | ₹773.05 | 2,638,604 |
| 2026-01-02 | ₹760.45 | ₹765.25 | ₹751.20 | ₹757.75 | 933,700 |
| 2026-01-01 | ₹755.00 | ₹762.85 | ₹746.00 | ₹760.45 | 710,787 |
Marico Share Price Performance Analysis (Jan 2003 - Sep 2026)
MARICO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.71%
₹760.45 → ₹803.90
Year to Date
Price Volatility
5.27%
Low Volatility
Year to Date
Average Daily Volume
1,900,357
Year to Date Average
NSE Exchange
Marico Share Price History – Frequently Asked Questions
Common questions about MARICO historical data and records. Analyse MARICO shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Marico (MARICO)?
The all-time high share price of Marico was ₹889.1 recorded on July 30, 2026 on the NSE exchange.
What is the all-time low share price of Marico (MARICO)?
The all-time low share price of Marico was ₹3.56 recorded on March 31, 2003 on the NSE exchange.
How can I download MARICO historical share price data?
You can download Marico 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 MARICO shares?
The highest trading volume day for Marico was 44,809,688 shares traded on May 29, 2015 on the NSE exchange, with share price at ₹219.8.