Marathon Nextgen Realty Limited (MARATHON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 579.05 | 593.90 | 565.25 | 568.90 | 568.90 | 31,650 |
| 25 Jun 2024 | 577.60 | 581.95 | 567.20 | 579.05 | 579.05 | 36,283 |
| 24 Jun 2024 | 594.90 | 599.35 | 577.10 | 580.65 | 580.65 | 51,907 |
| 21 Jun 2024 | 594.35 | 607.85 | 589.00 | 594.30 | 594.30 | 118,271 |
| 20 Jun 2024 | 593.20 | 604.00 | 581.20 | 594.35 | 594.35 | 391,864 |
| 19 Jun 2024 | 599.00 | 618.40 | 575.00 | 592.20 | 592.20 | 688,726 |
| 18 Jun 2024 | 519.00 | 610.35 | 517.90 | 605.05 | 605.05 | 1,148,665 |
| 14 Jun 2024 | 475.00 | 520.00 | 475.00 | 508.65 | 508.65 | 471,198 |
| 13 Jun 2024 | 457.15 | 477.35 | 445.15 | 472.35 | 472.35 | 418,355 |
| 12 Jun 2024 | 447.70 | 463.50 | 446.20 | 454.40 | 454.40 | 40,639 |
| 11 Jun 2024 | 461.10 | 464.10 | 449.05 | 451.80 | 451.80 | 47,842 |
| 10 Jun 2024 | 464.95 | 469.40 | 451.90 | 459.60 | 459.60 | 85,965 |
| 07 Jun 2024 | 440.00 | 486.95 | 440.00 | 455.05 | 455.05 | 870,376 |
| 06 Jun 2024 | 361.00 | 432.90 | 358.95 | 432.90 | 432.90 | 327,602 |
| 05 Jun 2024 | 366.85 | 369.80 | 346.30 | 360.75 | 360.75 | 99,284 |
| 04 Jun 2024 | 379.65 | 382.00 | 337.70 | 365.00 | 365.00 | 132,389 |
| 03 Jun 2024 | 383.40 | 405.20 | 372.10 | 379.65 | 379.65 | 153,554 |
| 31 May 2024 | 391.50 | 398.90 | 368.00 | 373.35 | 373.35 | 245,286 |
| 30 May 2024 | 411.60 | 413.75 | 387.60 | 391.35 | 391.35 | 257,871 |
| 29 May 2024 | 423.00 | 426.80 | 402.00 | 410.55 | 410.55 | 127,345 |
| 28 May 2024 | 417.20 | 443.85 | 403.00 | 426.80 | 426.80 | 140,824 |
| 27 May 2024 | 424.65 | 425.00 | 411.30 | 416.15 | 416.15 | 75,015 |
| 24 May 2024 | 426.55 | 426.55 | 414.00 | 419.05 | 419.05 | 27,459 |
| 23 May 2024 | 412.10 | 428.00 | 412.10 | 426.55 | 426.55 | 43,594 |
| 22 May 2024 | 414.15 | 418.85 | 409.65 | 413.25 | 413.25 | 37,418 |
| 21 May 2024 | 419.80 | 427.45 | 415.00 | 416.90 | 416.90 | 27,403 |
| 17 May 2024 | 419.65 | 420.45 | 413.10 | 414.35 | 414.35 | 22,425 |
| 16 May 2024 | 416.15 | 424.05 | 410.40 | 419.60 | 419.60 | 43,219 |
| 15 May 2024 | 415.80 | 423.30 | 412.45 | 414.10 | 414.10 | 26,581 |
| 14 May 2024 | 417.00 | 431.65 | 412.50 | 414.70 | 414.70 | 17,618 |
| 13 May 2024 | 418.90 | 420.90 | 410.70 | 413.20 | 413.20 | 52,031 |
| 10 May 2024 | 425.15 | 426.65 | 417.05 | 418.50 | 418.50 | 44,402 |
| 09 May 2024 | 432.65 | 439.90 | 422.05 | 425.15 | 425.15 | 28,239 |
| 08 May 2024 | 422.40 | 435.00 | 418.25 | 432.65 | 432.65 | 37,856 |
| 07 May 2024 | 430.30 | 431.30 | 420.30 | 421.60 | 421.60 | 87,496 |
| 06 May 2024 | 431.60 | 433.90 | 422.60 | 430.50 | 430.50 | 171,621 |
| 03 May 2024 | 433.15 | 434.45 | 427.00 | 431.60 | 431.60 | 22,866 |
| 02 May 2024 | 435.50 | 436.20 | 423.10 | 430.90 | 430.90 | 36,569 |
| 30 Apr 2024 | 431.35 | 437.45 | 431.05 | 433.20 | 433.20 | 16,611 |
| 29 Apr 2024 | 442.55 | 445.60 | 430.05 | 432.15 | 432.15 | 90,411 |
| 26 Apr 2024 | 441.65 | 448.50 | 440.25 | 442.00 | 442.00 | 20,194 |
| 25 Apr 2024 | 441.90 | 447.95 | 438.30 | 441.60 | 441.60 | 24,904 |
| 24 Apr 2024 | 439.90 | 447.70 | 438.05 | 446.00 | 446.00 | 37,941 |
| 23 Apr 2024 | 442.20 | 450.40 | 434.45 | 437.15 | 437.15 | 56,147 |
| 22 Apr 2024 | 444.80 | 446.45 | 435.90 | 441.35 | 441.35 | 50,798 |
| 19 Apr 2024 | 441.90 | 444.45 | 437.50 | 439.20 | 439.20 | 34,408 |
| 18 Apr 2024 | 459.90 | 462.65 | 440.45 | 445.60 | 445.60 | 100,152 |
| 16 Apr 2024 | 448.80 | 464.00 | 448.50 | 458.20 | 458.20 | 41,397 |
| 15 Apr 2024 | 445.00 | 458.00 | 445.00 | 448.00 | 448.00 | 97,664 |
| 12 Apr 2024 | 457.45 | 468.70 | 452.75 | 464.10 | 464.10 | 130,277 |
| 10 Apr 2024 | 459.45 | 460.95 | 441.05 | 455.10 | 455.10 | 138,136 |
| 09 Apr 2024 | 445.00 | 467.10 | 435.00 | 454.45 | 454.45 | 779,287 |
| 08 Apr 2024 | 491.10 | 505.00 | 482.30 | 487.10 | 487.10 | 132,615 |
| 05 Apr 2024 | 486.20 | 505.50 | 484.95 | 491.10 | 491.10 | 80,180 |
| 04 Apr 2024 | 493.25 | 499.25 | 482.95 | 490.40 | 490.40 | 64,874 |
| 03 Apr 2024 | 513.00 | 515.20 | 493.00 | 495.30 | 495.30 | 124,219 |
| 02 Apr 2024 | 522.75 | 525.00 | 505.70 | 512.75 | 512.75 | 108,987 |
| 01 Apr 2024 | 511.80 | 531.00 | 511.80 | 521.65 | 521.65 | 251,094 |
| 28 Mar 2024 | 491.50 | 520.00 | 491.50 | 512.50 | 512.50 | 131,401 |
| 27 Mar 2024 | 493.70 | 506.10 | 487.60 | 493.35 | 493.35 | 65,042 |
| 26 Mar 2024 | 494.80 | 499.45 | 486.20 | 493.70 | 493.70 | 57,228 |
| 22 Mar 2024 | 475.15 | 500.75 | 475.15 | 489.95 | 489.95 | 96,492 |
| 21 Mar 2024 | 464.00 | 482.95 | 459.05 | 477.20 | 477.20 | 60,803 |
| 20 Mar 2024 | 471.40 | 481.65 | 453.30 | 459.95 | 459.95 | 92,165 |
| 19 Mar 2024 | 474.65 | 481.90 | 463.05 | 466.70 | 466.70 | 75,558 |
| 18 Mar 2024 | 471.20 | 483.50 | 466.55 | 472.85 | 472.85 | 78,893 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 452.25 | 476.70 | 452.20 | 474.65 | 474.65 | 82,223 |
| 13 Mar 2024 | 484.00 | 487.10 | 451.70 | 455.20 | 455.20 | 123,103 |
| 12 Mar 2024 | 508.75 | 508.75 | 481.00 | 484.80 | 484.80 | 152,553 |
| 11 Mar 2024 | 533.70 | 533.70 | 510.05 | 513.60 | 513.60 | 82,077 |
| 07 Mar 2024 | 489.80 | 529.95 | 479.55 | 523.65 | 523.65 | 276,022 |
| 06 Mar 2024 | 516.25 | 520.00 | 490.05 | 493.40 | 493.40 | 336,525 |
| 05 Mar 2024 | 512.00 | 521.90 | 507.80 | 518.50 | 518.50 | 126,109 |
| 04 Mar 2024 | 525.90 | 525.90 | 501.80 | 515.05 | 515.05 | 295,400 |
| 01 Mar 2024 | 487.05 | 527.40 | 487.05 | 518.55 | 518.55 | 985,391 |
| 29 Feb 2024 | 467.00 | 494.70 | 461.95 | 489.15 | 489.15 | 322,302 |
| 28 Feb 2024 | 486.75 | 486.75 | 462.15 | 469.40 | 469.40 | 123,341 |
| 27 Feb 2024 | 489.95 | 496.00 | 469.80 | 486.60 | 486.60 | 136,670 |
| 26 Feb 2024 | 468.75 | 497.00 | 465.60 | 488.75 | 488.75 | 290,178 |
| 23 Feb 2024 | 443.00 | 508.95 | 436.55 | 468.75 | 468.75 | 1,279,576 |
| 22 Feb 2024 | 461.95 | 461.95 | 435.55 | 440.65 | 440.65 | 654,755 |
| 21 Feb 2024 | 399.55 | 421.00 | 399.55 | 410.05 | 410.05 | 167,051 |
| 20 Feb 2024 | 398.50 | 408.20 | 394.50 | 399.55 | 399.55 | 59,137 |
| 19 Feb 2024 | 397.65 | 403.80 | 393.00 | 395.35 | 395.35 | 69,814 |
| 16 Feb 2024 | 378.00 | 399.00 | 378.00 | 391.75 | 391.75 | 86,197 |
| 15 Feb 2024 | 378.80 | 388.20 | 371.90 | 376.85 | 376.85 | 112,260 |
| 14 Feb 2024 | 370.00 | 381.95 | 358.35 | 376.40 | 376.40 | 97,897 |
| 13 Feb 2024 | 368.20 | 377.10 | 360.20 | 372.25 | 372.25 | 49,342 |
| 12 Feb 2024 | 393.40 | 393.50 | 364.10 | 366.15 | 366.15 | 127,506 |
| 09 Feb 2024 | 415.00 | 429.00 | 385.00 | 390.10 | 390.10 | 124,433 |
| 08 Feb 2024 | 424.45 | 436.00 | 395.05 | 412.35 | 412.35 | 248,321 |
| 07 Feb 2024 | 417.95 | 438.45 | 417.75 | 422.60 | 422.60 | 131,770 |
| 06 Feb 2024 | 398.95 | 417.35 | 395.75 | 413.40 | 413.40 | 62,216 |
| 05 Feb 2024 | 405.15 | 409.95 | 396.85 | 399.10 | 399.10 | 48,304 |
| 02 Feb 2024 | 401.90 | 418.90 | 399.50 | 404.25 | 404.25 | 57,771 |
| 01 Feb 2024 | 400.55 | 404.95 | 394.50 | 399.50 | 399.50 | 29,958 |
| 31 Jan 2024 | 402.00 | 407.45 | 395.90 | 399.25 | 399.25 | 43,384 |
| 30 Jan 2024 | 403.50 | 412.00 | 402.00 | 404.65 | 404.65 | 54,826 |
| 29 Jan 2024 | 407.45 | 412.30 | 401.10 | 403.45 | 403.45 | 29,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.