Price Data Selection & Download
Marksans Pharma Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Marksans Pharma quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹358.70
December 02, 2024
NSE Exchange
Share Price All Time Low
₹0.87
May 28, 2003
NSE Exchange
Highest Volume Trading Day
62,484,093
June 14, 2021 • ₹94.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
MARKSANS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹251.39 | ₹264.40 | ₹247.01 | ₹249.27 | 14,804,312 |
| 2026-05-26 | ₹221.40 | ₹258.80 | ₹218.00 | ₹254.79 | 38,057,110 |
| 2026-05-25 | ₹214.00 | ₹221.35 | ₹213.97 | ₹220.26 | 1,813,420 |
| 2026-05-22 | ₹216.00 | ₹218.02 | ₹210.02 | ₹211.86 | 1,361,594 |
| 2026-05-21 | ₹219.98 | ₹221.27 | ₹214.37 | ₹216.17 | 1,016,639 |
| 2026-05-20 | ₹215.95 | ₹223.76 | ₹212.11 | ₹217.42 | 2,026,979 |
| 2026-05-19 | ₹219.95 | ₹225.49 | ₹215.59 | ₹217.30 | 2,987,731 |
| 2026-05-18 | ₹209.56 | ₹219.30 | ₹208.10 | ₹217.62 | 6,363,446 |
| 2026-05-15 | ₹203.25 | ₹213.45 | ₹200.05 | ₹207.45 | 3,868,560 |
| 2026-05-14 | ₹201.05 | ₹206.00 | ₹197.41 | ₹201.92 | 1,423,161 |
| 2026-05-13 | ₹200.00 | ₹203.00 | ₹197.02 | ₹200.13 | 1,059,698 |
| 2026-05-12 | ₹203.90 | ₹207.26 | ₹197.40 | ₹198.40 | 1,957,920 |
| 2026-05-11 | ₹198.81 | ₹208.65 | ₹193.75 | ₹203.28 | 3,194,548 |
| 2026-05-08 | ₹204.00 | ₹205.90 | ₹197.22 | ₹197.76 | 1,564,453 |
| 2026-05-07 | ₹197.74 | ₹204.00 | ₹197.70 | ₹203.02 | 2,679,348 |
| 2026-05-06 | ₹188.90 | ₹207.00 | ₹188.30 | ₹196.20 | 8,831,885 |
| 2026-05-05 | ₹190.00 | ₹190.60 | ₹185.00 | ₹186.92 | 640,241 |
| 2026-05-04 | ₹187.55 | ₹193.33 | ₹186.35 | ₹189.29 | 1,068,616 |
| 2026-04-30 | ₹187.00 | ₹187.88 | ₹181.00 | ₹184.63 | 610,116 |
| 2026-04-29 | ₹185.70 | ₹191.10 | ₹185.00 | ₹187.76 | 837,935 |
| 2026-04-28 | ₹191.99 | ₹193.06 | ₹183.11 | ₹184.10 | 1,098,424 |
| 2026-04-27 | ₹191.00 | ₹195.00 | ₹190.24 | ₹192.12 | 814,804 |
| 2026-04-24 | ₹195.00 | ₹195.00 | ₹187.00 | ₹190.21 | 1,478,614 |
| 2026-04-23 | ₹178.00 | ₹195.68 | ₹177.67 | ₹193.25 | 4,378,879 |
| 2026-04-22 | ₹176.20 | ₹180.11 | ₹175.85 | ₹179.56 | 574,533 |
| 2026-04-21 | ₹177.09 | ₹178.90 | ₹175.53 | ₹176.77 | 688,434 |
| 2026-04-20 | ₹179.23 | ₹179.23 | ₹175.21 | ₹176.90 | 550,008 |
| 2026-04-17 | ₹181.90 | ₹181.90 | ₹178.30 | ₹179.23 | 606,441 |
| 2026-04-16 | ₹180.00 | ₹181.99 | ₹176.95 | ₹180.18 | 482,677 |
| 2026-04-15 | ₹177.00 | ₹180.72 | ₹176.05 | ₹178.92 | 609,866 |
| 2026-04-13 | ₹173.00 | ₹178.25 | ₹171.50 | ₹176.14 | 496,183 |
| 2026-04-10 | ₹177.20 | ₹180.50 | ₹175.45 | ₹178.48 | 499,415 |
| 2026-04-09 | ₹176.00 | ₹178.50 | ₹173.39 | ₹174.98 | 549,577 |
| 2026-04-08 | ₹176.00 | ₹176.00 | ₹172.00 | ₹174.60 | 645,618 |
| 2026-04-07 | ₹166.80 | ₹171.30 | ₹162.91 | ₹170.00 | 840,848 |
| 2026-04-06 | ₹170.30 | ₹170.30 | ₹163.21 | ₹166.27 | 614,756 |
| 2026-04-02 | ₹163.66 | ₹169.17 | ₹160.60 | ₹168.15 | 550,727 |
| 2026-04-01 | ₹165.00 | ₹171.48 | ₹160.82 | ₹168.04 | 917,509 |
| 2026-03-30 | ₹160.57 | ₹165.30 | ₹155.00 | ₹156.89 | 950,095 |
| 2026-03-27 | ₹164.05 | ₹165.50 | ₹160.50 | ₹163.08 | 1,086,259 |
| 2026-03-25 | ₹165.35 | ₹168.30 | ₹163.60 | ₹165.20 | 814,386 |
| 2026-03-24 | ₹163.00 | ₹167.99 | ₹159.70 | ₹164.54 | 1,306,200 |
| 2026-03-23 | ₹168.21 | ₹168.50 | ₹157.20 | ₹160.20 | 914,292 |
| 2026-03-20 | ₹162.33 | ₹171.80 | ₹162.25 | ₹170.05 | 1,145,396 |
| 2026-03-19 | ₹167.00 | ₹167.30 | ₹161.01 | ₹161.41 | 424,587 |
| 2026-03-18 | ₹164.90 | ₹169.75 | ₹164.59 | ₹167.89 | 641,120 |
| 2026-03-17 | ₹164.76 | ₹166.00 | ₹163.50 | ₹163.97 | 461,440 |
| 2026-03-16 | ₹167.84 | ₹168.24 | ₹162.68 | ₹164.76 | 590,412 |
| 2026-03-13 | ₹170.84 | ₹172.89 | ₹165.74 | ₹167.01 | 878,170 |
| 2026-03-12 | ₹171.82 | ₹174.35 | ₹169.48 | ₹173.18 | 493,758 |
| 2026-03-11 | ₹174.06 | ₹178.00 | ₹171.00 | ₹172.95 | 367,810 |
| 2026-03-10 | ₹170.00 | ₹174.90 | ₹170.00 | ₹174.06 | 410,013 |
| 2026-03-09 | ₹167.00 | ₹169.98 | ₹165.25 | ₹168.44 | 395,018 |
| 2026-03-06 | ₹173.37 | ₹175.90 | ₹169.55 | ₹171.05 | 454,301 |
| 2026-03-05 | ₹171.21 | ₹175.36 | ₹170.46 | ₹173.82 | 509,983 |
| 2026-03-04 | ₹167.25 | ₹173.50 | ₹166.91 | ₹171.21 | 745,951 |
| 2026-03-02 | ₹165.00 | ₹173.40 | ₹164.00 | ₹171.34 | 830,463 |
| 2026-02-27 | ₹175.86 | ₹176.22 | ₹173.25 | ₹173.93 | 556,561 |
| 2026-02-26 | ₹176.00 | ₹182.00 | ₹175.41 | ₹176.81 | 1,015,945 |
| 2026-02-25 | ₹175.00 | ₹177.39 | ₹174.50 | ₹175.86 | 352,017 |
| 2026-02-24 | ₹177.00 | ₹178.44 | ₹172.50 | ₹174.07 | 442,893 |
| 2026-02-23 | ₹178.99 | ₹181.80 | ₹177.05 | ₹178.90 | 522,212 |
| 2026-02-20 | ₹176.00 | ₹179.52 | ₹175.46 | ₹178.38 | 438,131 |
| 2026-02-19 | ₹181.00 | ₹182.79 | ₹176.11 | ₹176.90 | 389,501 |
| 2026-02-18 | ₹181.90 | ₹185.90 | ₹179.70 | ₹181.15 | 367,493 |
| 2026-02-17 | ₹179.30 | ₹182.75 | ₹178.00 | ₹181.54 | 322,626 |
| 2026-02-16 | ₹180.60 | ₹183.55 | ₹177.30 | ₹178.58 | 711,445 |
| 2026-02-13 | ₹185.00 | ₹186.80 | ₹180.95 | ₹181.75 | 451,836 |
| 2026-02-12 | ₹187.64 | ₹188.80 | ₹183.58 | ₹187.87 | 531,856 |
| 2026-02-11 | ₹187.00 | ₹190.60 | ₹185.73 | ₹187.54 | 666,161 |
| 2026-02-10 | ₹189.00 | ₹191.74 | ₹184.83 | ₹186.99 | 750,535 |
| 2026-02-09 | ₹180.07 | ₹189.41 | ₹178.00 | ₹186.60 | 1,224,752 |
| 2026-02-06 | ₹179.57 | ₹179.57 | ₹171.70 | ₹177.36 | 1,047,646 |
| 2026-02-05 | ₹177.16 | ₹187.75 | ₹172.60 | ₹179.55 | 2,058,370 |
| 2026-02-04 | ₹181.44 | ₹181.44 | ₹173.88 | ₹177.16 | 688,830 |
| 2026-02-03 | ₹180.59 | ₹187.00 | ₹178.50 | ₹180.04 | 3,240,394 |
| 2026-02-02 | ₹168.51 | ₹168.52 | ₹161.70 | ₹164.59 | 554,400 |
| 2026-02-01 | ₹164.12 | ₹171.60 | ₹161.61 | ₹168.06 | 654,476 |
| 2026-01-30 | ₹160.61 | ₹166.48 | ₹156.00 | ₹163.85 | 712,045 |
| 2026-01-29 | ₹162.49 | ₹163.00 | ₹159.70 | ₹161.06 | 431,877 |
| 2026-01-28 | ₹161.18 | ₹163.30 | ₹160.24 | ₹162.47 | 403,139 |
| 2026-01-27 | ₹164.25 | ₹164.39 | ₹157.76 | ₹161.18 | 803,728 |
| 2026-01-23 | ₹170.51 | ₹171.96 | ₹162.50 | ₹163.27 | 1,048,756 |
| 2026-01-22 | ₹171.24 | ₹173.69 | ₹167.81 | ₹169.80 | 824,669 |
| 2026-01-21 | ₹168.50 | ₹171.69 | ₹166.35 | ₹168.77 | 1,283,973 |
| 2026-01-20 | ₹173.09 | ₹173.34 | ₹168.40 | ₹169.47 | 1,201,639 |
| 2026-01-19 | ₹170.26 | ₹173.70 | ₹170.15 | ₹173.09 | 435,342 |
| 2026-01-16 | ₹172.10 | ₹173.49 | ₹171.10 | ₹172.58 | 472,474 |
| 2026-01-14 | ₹172.69 | ₹174.02 | ₹172.00 | ₹172.45 | 343,946 |
| 2026-01-13 | ₹173.94 | ₹174.10 | ₹170.14 | ₹173.55 | 438,132 |
| 2026-01-12 | ₹172.60 | ₹174.05 | ₹167.60 | ₹172.98 | 835,553 |
| 2026-01-09 | ₹177.61 | ₹178.63 | ₹173.00 | ₹173.97 | 561,587 |
| 2026-01-08 | ₹183.18 | ₹183.95 | ₹178.00 | ₹178.86 | 583,805 |
| 2026-01-07 | ₹180.59 | ₹187.26 | ₹179.28 | ₹182.76 | 1,108,217 |
| 2026-01-06 | ₹182.00 | ₹182.71 | ₹178.39 | ₹179.27 | 854,705 |
| 2026-01-05 | ₹182.18 | ₹182.80 | ₹179.20 | ₹182.02 | 560,659 |
| 2026-01-02 | ₹179.90 | ₹184.23 | ₹179.49 | ₹182.19 | 513,504 |
| 2026-01-01 | ₹181.80 | ₹181.87 | ₹179.00 | ₹179.87 | 318,058 |
Marksans Pharma Share Price Performance Analysis (Jan 2003 - May 2026)
MARKSANS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.58%
₹179.87 → ₹249.27
Year to Date
Price Volatility
9.62%
Low Volatility
Year to Date
Average Daily Volume
1,599,067
Year to Date Average
NSE Exchange
Marksans Pharma Share Price History – Frequently Asked Questions
Common questions about MARKSANS historical data and records. Explore MARKSANS value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Marksans Pharma (MARKSANS)?
The all-time high share price of Marksans Pharma was ₹358.7 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Marksans Pharma (MARKSANS)?
The all-time low share price of Marksans Pharma was ₹0.87 recorded on May 28, 2003 on the NSE exchange.
How can I download MARKSANS historical share price data?
You can download Marksans Pharma 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 MARKSANS shares?
The highest trading volume day for Marksans Pharma was 62,484,093 shares traded on June 14, 2021 on the NSE exchange, with share price at ₹94.55.