Price Data Selection & Download
Martin Burn Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3545 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹188.00
January 01, 2008
BSE Exchange
Share Price All Time Low
₹9.15
October 22, 2013
BSE Exchange
Highest Volume Trading Day
354,217
August 30, 2023 • ₹50.18
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MARBU daily open, high, low, close and volume (OHLCV) on BSE — 110 records.
Total Records
110
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹44.60 | ₹44.60 | ₹41.50 | ₹41.67 | 183 |
| 2026-07-02 | ₹44.60 | ₹44.60 | ₹44.60 | ₹44.60 | 3 |
| 2026-06-30 | ₹45.00 | ₹45.00 | ₹44.47 | ₹44.47 | 268 |
| 2026-06-29 | ₹47.20 | ₹47.20 | ₹42.10 | ₹42.52 | 389 |
| 2026-06-25 | ₹44.00 | ₹49.35 | ₹43.02 | ₹44.80 | 1,084 |
| 2026-06-24 | ₹45.01 | ₹45.01 | ₹41.82 | ₹41.82 | 214 |
| 2026-06-23 | ₹45.51 | ₹45.51 | ₹41.01 | ₹43.86 | 54 |
| 2026-06-22 | ₹46.59 | ₹46.59 | ₹44.50 | ₹44.75 | 54 |
| 2026-06-18 | ₹43.76 | ₹43.76 | ₹43.76 | ₹43.76 | 1 |
| 2026-06-17 | ₹43.10 | ₹45.93 | ₹43.00 | ₹44.00 | 2,992 |
| 2026-06-16 | ₹46.00 | ₹46.00 | ₹42.00 | ₹42.60 | 2,760 |
| 2026-06-15 | ₹44.49 | ₹44.49 | ₹42.40 | ₹42.40 | 60 |
| 2026-06-12 | ₹42.60 | ₹45.00 | ₹42.60 | ₹44.27 | 240 |
| 2026-06-11 | ₹45.50 | ₹45.50 | ₹42.60 | ₹42.60 | 16 |
| 2026-06-10 | ₹47.59 | ₹47.59 | ₹43.00 | ₹45.50 | 123 |
| 2026-06-09 | ₹44.00 | ₹45.00 | ₹43.00 | ₹43.00 | 1,040 |
| 2026-06-08 | ₹45.01 | ₹45.01 | ₹42.99 | ₹43.52 | 721 |
| 2026-06-05 | ₹44.90 | ₹49.46 | ₹44.90 | ₹45.00 | 1,685 |
| 2026-06-04 | ₹43.25 | ₹43.25 | ₹42.00 | ₹42.00 | 10,023 |
| 2026-06-03 | ₹43.50 | ₹43.50 | ₹43.10 | ₹43.10 | 1,040 |
| 2026-06-02 | ₹41.33 | ₹44.90 | ₹41.33 | ₹44.00 | 711 |
| 2026-06-01 | ₹43.70 | ₹43.71 | ₹40.61 | ₹41.53 | 2,513 |
| 2026-05-29 | ₹45.45 | ₹45.50 | ₹44.89 | ₹44.89 | 429 |
| 2026-05-27 | ₹46.00 | ₹46.00 | ₹43.50 | ₹45.39 | 1,656 |
| 2026-05-26 | ₹48.20 | ₹48.20 | ₹46.00 | ₹46.00 | 197 |
| 2026-05-25 | ₹48.99 | ₹48.99 | ₹44.01 | ₹44.11 | 900 |
| 2026-05-22 | ₹48.75 | ₹48.75 | ₹44.00 | ₹44.00 | 444 |
| 2026-05-21 | ₹43.84 | ₹46.88 | ₹43.84 | ₹46.64 | 110 |
| 2026-05-20 | ₹41.90 | ₹44.40 | ₹41.36 | ₹41.81 | 1,453 |
| 2026-05-19 | ₹43.00 | ₹45.90 | ₹42.90 | ₹43.81 | 4,840 |
| 2026-05-18 | ₹44.50 | ₹44.50 | ₹43.00 | ₹43.57 | 3 |
| 2026-05-15 | ₹44.00 | ₹47.50 | ₹44.00 | ₹47.50 | 2,502 |
| 2026-05-14 | ₹50.00 | ₹53.00 | ₹46.00 | ₹47.55 | 1,736 |
| 2026-05-13 | ₹45.29 | ₹49.29 | ₹43.69 | ₹47.89 | 1,029 |
| 2026-05-12 | ₹49.48 | ₹49.48 | ₹43.50 | ₹43.63 | 1,625 |
| 2026-05-11 | ₹46.01 | ₹51.99 | ₹45.90 | ₹46.10 | 7,871 |
| 2026-05-07 | ₹49.18 | ₹49.18 | ₹49.18 | ₹49.18 | 10 |
| 2026-05-06 | ₹49.44 | ₹49.68 | ₹49.19 | ₹49.19 | 951 |
| 2026-05-05 | ₹48.39 | ₹50.00 | ₹48.39 | ₹49.44 | 179 |
| 2026-05-04 | ₹51.29 | ₹51.29 | ₹47.30 | ₹48.38 | 1,029 |
| 2026-04-30 | ₹50.00 | ₹50.40 | ₹50.00 | ₹50.28 | 1,050 |
| 2026-04-29 | ₹47.00 | ₹50.80 | ₹43.00 | ₹49.96 | 2,879 |
| 2026-04-27 | ₹47.00 | ₹47.23 | ₹47.00 | ₹47.00 | 171 |
| 2026-04-24 | ₹44.60 | ₹47.00 | ₹44.60 | ₹47.00 | 219 |
| 2026-04-23 | ₹44.69 | ₹44.69 | ₹44.69 | ₹44.69 | 39 |
| 2026-04-22 | ₹45.60 | ₹45.60 | ₹45.60 | ₹45.60 | 1,000 |
| 2026-04-21 | ₹45.90 | ₹49.40 | ₹45.77 | ₹45.77 | 988 |
| 2026-04-20 | ₹46.00 | ₹46.00 | ₹45.95 | ₹45.95 | 207 |
| 2026-04-17 | ₹45.95 | ₹45.95 | ₹45.95 | ₹45.95 | 250 |
| 2026-04-15 | ₹45.00 | ₹47.00 | ₹42.00 | ₹46.00 | 857 |
| 2026-04-13 | ₹44.50 | ₹44.50 | ₹43.30 | ₹43.30 | 283 |
| 2026-04-10 | ₹46.00 | ₹46.00 | ₹45.99 | ₹45.99 | 376 |
| 2026-04-09 | ₹44.80 | ₹44.80 | ₹44.50 | ₹44.50 | 249 |
| 2026-04-08 | ₹44.80 | ₹44.80 | ₹44.80 | ₹44.80 | 10 |
| 2026-04-07 | ₹40.00 | ₹44.00 | ₹39.97 | ₹40.04 | 303 |
| 2026-04-06 | ₹41.00 | ₹41.40 | ₹40.01 | ₹40.69 | 29 |
| 2026-04-02 | ₹41.20 | ₹44.00 | ₹41.20 | ₹43.77 | 85 |
| 2026-04-01 | ₹41.99 | ₹41.99 | ₹39.35 | ₹41.10 | 23 |
| 2026-03-30 | ₹43.00 | ₹43.00 | ₹40.00 | ₹41.26 | 418 |
| 2026-03-27 | ₹42.00 | ₹42.00 | ₹39.00 | ₹39.08 | 366 |
| 2026-03-25 | ₹41.20 | ₹42.37 | ₹40.00 | ₹42.30 | 162 |
| 2026-03-24 | ₹40.25 | ₹43.00 | ₹36.12 | ₹42.37 | 11,459 |
| 2026-03-23 | ₹41.30 | ₹42.50 | ₹40.50 | ₹42.29 | 1,519 |
| 2026-03-20 | ₹40.93 | ₹42.75 | ₹39.00 | ₹42.45 | 3,295 |
| 2026-03-19 | ₹40.40 | ₹40.40 | ₹39.00 | ₹39.00 | 117 |
| 2026-03-18 | ₹37.99 | ₹40.66 | ₹37.00 | ₹40.40 | 8,123 |
| 2026-03-17 | ₹45.30 | ₹45.37 | ₹38.00 | ₹38.46 | 36,820 |
| 2026-03-16 | ₹44.90 | ₹45.37 | ₹44.90 | ₹45.37 | 181 |
| 2026-03-13 | ₹45.26 | ₹46.00 | ₹45.26 | ₹45.55 | 2,878 |
| 2026-03-11 | ₹45.00 | ₹47.01 | ₹45.00 | ₹45.26 | 2,456 |
| 2026-03-10 | ₹47.00 | ₹47.00 | ₹47.00 | ₹47.00 | 4 |
| 2026-03-09 | ₹43.55 | ₹48.38 | ₹43.55 | ₹46.00 | 212 |
| 2026-03-06 | ₹44.40 | ₹48.60 | ₹44.02 | ₹48.60 | 93 |
| 2026-03-05 | ₹49.00 | ₹49.00 | ₹47.00 | ₹47.00 | 69 |
| 2026-03-04 | ₹43.10 | ₹49.00 | ₹43.10 | ₹47.89 | 157 |
| 2026-03-02 | ₹40.25 | ₹49.70 | ₹40.25 | ₹46.36 | 2,112 |
| 2026-02-25 | ₹50.50 | ₹51.50 | ₹49.00 | ₹49.81 | 223 |
| 2026-02-24 | ₹50.50 | ₹51.00 | ₹48.00 | ₹48.00 | 229 |
| 2026-02-23 | ₹49.00 | ₹49.00 | ₹47.60 | ₹47.83 | 1,451 |
| 2026-02-19 | ₹50.00 | ₹50.60 | ₹50.00 | ₹50.00 | 352 |
| 2026-02-17 | ₹52.40 | ₹52.40 | ₹50.00 | ₹50.00 | 265 |
| 2026-02-12 | ₹49.50 | ₹49.50 | ₹48.00 | ₹48.00 | 68 |
| 2026-02-11 | ₹50.50 | ₹51.30 | ₹50.50 | ₹51.30 | 14 |
| 2026-02-10 | ₹47.60 | ₹54.00 | ₹47.60 | ₹50.00 | 10,269 |
| 2026-02-09 | ₹49.59 | ₹50.01 | ₹49.59 | ₹50.01 | 268 |
| 2026-02-06 | ₹50.25 | ₹50.25 | ₹50.10 | ₹50.10 | 174 |
| 2026-02-05 | ₹50.10 | ₹50.10 | ₹50.10 | ₹50.10 | 105 |
| 2026-02-04 | ₹50.00 | ₹51.90 | ₹49.98 | ₹51.90 | 1,182 |
| 2026-02-03 | ₹50.50 | ₹50.60 | ₹49.00 | ₹49.00 | 207 |
| 2026-02-02 | ₹48.70 | ₹48.70 | ₹48.70 | ₹48.70 | 1 |
| 2026-02-01 | ₹49.26 | ₹51.00 | ₹48.50 | ₹48.50 | 456 |
| 2026-01-30 | ₹47.60 | ₹49.98 | ₹47.60 | ₹49.26 | 822 |
| 2026-01-29 | ₹48.16 | ₹52.99 | ₹47.29 | ₹50.00 | 711 |
| 2026-01-28 | ₹48.05 | ₹48.25 | ₹48.05 | ₹48.16 | 654 |
| 2026-01-27 | ₹49.40 | ₹50.80 | ₹45.00 | ₹48.17 | 1,703 |
| 2026-01-23 | ₹50.48 | ₹52.90 | ₹47.80 | ₹52.76 | 23 |
| 2026-01-22 | ₹50.90 | ₹50.99 | ₹50.90 | ₹50.99 | 25 |
| 2026-01-21 | ₹55.50 | ₹55.50 | ₹46.66 | ₹47.02 | 555 |
| 2026-01-20 | ₹57.90 | ₹57.90 | ₹48.00 | ₹51.64 | 2,478 |
| 2026-01-19 | ₹48.99 | ₹50.00 | ₹48.03 | ₹49.27 | 3,546 |
| 2026-01-16 | ₹48.38 | ₹55.00 | ₹48.02 | ₹48.03 | 191 |
| 2026-01-14 | ₹62.83 | ₹62.83 | ₹46.60 | ₹49.37 | 1,901 |
| 2026-01-13 | ₹51.00 | ₹52.55 | ₹51.00 | ₹52.37 | 25 |
| 2026-01-12 | ₹57.00 | ₹57.00 | ₹48.01 | ₹48.01 | 125 |
| 2026-01-09 | ₹60.44 | ₹60.44 | ₹50.05 | ₹51.00 | 473 |
| 2026-01-08 | ₹60.95 | ₹60.95 | ₹47.30 | ₹50.37 | 498 |
| 2026-01-07 | ₹46.75 | ₹51.69 | ₹45.60 | ₹50.99 | 4,128 |
| 2026-01-06 | ₹46.75 | ₹46.75 | ₹46.75 | ₹46.75 | 100 |
| 2026-01-05 | ₹49.40 | ₹49.50 | ₹46.70 | ₹46.70 | 424 |
| 2026-01-02 | ₹57.70 | ₹57.70 | ₹49.05 | ₹49.69 | 1,253 |
Martin Burn Share Price Performance Analysis (Jan 2008 - Jul 2026)
MARBU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.14%
₹49.69 → ₹41.67
Year to Date
Price Volatility
7.11%
Low Volatility
Year to Date
Average Daily Volume
1,523
Year to Date Average
BSE Exchange
Martin Burn Share Price History – Frequently Asked Questions
Common questions about MARBU historical data and records. Browse Martin Burn financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Martin Burn (MARBU)?
The all-time high share price of Martin Burn was ₹188.0 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of Martin Burn (MARBU)?
The all-time low share price of Martin Burn was ₹9.15 recorded on October 22, 2013 on the BSE exchange.
How can I download MARBU historical share price data?
You can download Martin Burn 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 MARBU shares?
The highest trading volume day for Martin Burn was 354,217 shares traded on August 30, 2023 on the BSE exchange, with share price at ₹50.18.