Marine Electricals (India) share price history

NSE: MARINEIndustrial ManufacturingSmall Cap

Marine Electricals (India) Limited · Face value ₹2 · Listed Oct 2018 · Issue price ₹191.05

₹399.65₹21.15 (5.03%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹420.80.

30 Oct: open ₹421.00, high ₹424.15, low ₹397.60

52-week range of traded prices to 30 Oct 2026

₹150.86Low, 30 Mar 2026₹490.85High, 7 Oct 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹5,593 Cr995th largest listed
P/E: 87.36
P/B: 11.35
Dividend yield: 0.08%
ROE: 14.3%
ROCE: 15.3%
Debt to equity: 0.17
Volume, NSE: 8,08,37350.2% delivered

Marine Electricals (India) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Marine Electricals (India)'s share price is on record from 11 Oct 2018, when it closed at ₹13.32, to 30 Oct 2026. Its highest close was ₹478.85 on 6 Oct 2026 and its lowest ₹13.32 on 11 Oct 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	399.65	+84.8%	478.85	151.70	217.00	490.85	150.86	18,85,66,949
2025	216.29	−16.2%	270.80	144.82	259.95	279.30	138.90	9,71,84,459
2024	257.95	+153.9%	327.60	85.95	105.00	333.00	84.75	12,52,93,221
2023	101.60	+215.0%	101.60	32.70	32.90	102.60	32.50	13,08,91,692
2022	32.25	−19.0%	40.95	25.45	39.90	42.80	25.00	6,09,13,778
2021	39.80	−11.6%	84.80	25.20	45.49	90.70	24.65	29,41,62,062
2020	45.01	+125.3%	45.19	16.44	19.80	46.00	15.60	6,26,42,980
2019	19.98	+25.7%	22.84	15.60	15.98	24.60	15.50	2,33,20,000
2018	15.90	–	16.48	13.32	13.32	17.00	13.30	3,14,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 11 Oct 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	399.65	−7.0%	425.00	490.85	384.15	2,75,62,763
Sep 2026	429.55	+7.2%	403.00	450.00	352.65	4,38,24,974
Aug 2026	400.85	+50.7%	270.35	412.15	268.00	2,97,70,716
Jul 2026	266.00	−6.2%	286.00	297.30	241.00	1,56,09,849
Jun 2026	283.55	+5.4%	274.50	297.90	230.00	2,14,29,401
May 2026	268.94	+17.3%	230.42	282.48	208.21	1,66,63,331
Apr 2026	229.30	+51.2%	157.90	244.45	156.00	1,33,99,000
Mar 2026	151.70	−21.0%	179.25	198.00	150.86	75,50,840
Feb 2026	192.05	+6.5%	180.41	202.02	177.20	61,52,161
Jan 2026	180.41	−16.6%	217.00	223.79	169.79	66,03,914
Dec 2025	216.29	−7.0%	232.45	240.90	192.63	62,25,846
Nov 2025	232.45	−7.3%	252.00	258.00	223.35	1,08,86,488
Oct 2025	250.65	+17.1%	214.96	257.00	200.20	1,36,92,736
Sep 2025	214.06	+28.6%	168.90	231.80	162.00	1,03,08,345
Aug 2025	166.42	−8.8%	179.01	183.99	161.85	20,95,940
Jul 2025	182.48	−14.5%	214.80	214.95	175.40	40,17,823
Jun 2025	213.44	+5.0%	203.00	245.40	197.03	1,65,21,369
May 2025	203.37	+7.9%	188.42	223.95	164.53	1,25,82,026
Apr 2025	188.42	+20.0%	162.95	217.00	155.34	89,22,792
Mar 2025	156.99	+6.3%	142.70	183.90	138.90	44,67,205
Feb 2025	147.71	−29.8%	217.35	221.55	147.71	32,13,960
Jan 2025	210.35	−18.5%	259.95	279.30	191.20	42,49,929
Dec 2024	257.95	−1.6%	259.95	333.00	252.00	2,24,00,181
Nov 2024	262.09	+20.4%	228.54	275.00	213.23	1,00,41,759
Oct 2024	217.66	−1.2%	220.40	245.50	185.10	66,26,635
Sep 2024	220.40	−15.8%	261.65	264.00	214.00	36,47,851
Aug 2024	261.65	+0.2%	274.20	308.00	242.55	96,88,131
Jul 2024	261.11	+67.2%	161.50	277.47	155.05	1,88,97,066
Jun 2024	156.15	+42.5%	115.05	169.90	97.40	2,28,60,514
May 2024	109.60	+6.9%	103.80	113.00	88.85	64,11,240
Apr 2024	102.50	+13.6%	93.95	112.20	91.00	54,68,976
Mar 2024	90.20	−14.3%	106.90	110.50	84.75	47,31,551
Feb 2024	105.30	−1.1%	111.80	122.90	95.20	97,04,336
Jan 2024	106.50	+4.8%	105.00	106.50	88.35	48,14,981
Dec 2023	101.60	+11.2%	92.35	102.60	84.20	59,23,223
Nov 2023	91.35	+18.9%	77.80	97.20	74.55	76,72,235
Oct 2023	76.85	+32.4%	58.05	80.10	55.10	82,70,912
Sep 2023	58.05	−9.9%	64.45	67.95	56.30	47,38,041
Aug 2023	64.40	+0.6%	64.10	73.85	59.25	1,41,90,336
Jul 2023	64.00	+30.5%	49.40	67.50	47.95	2,13,13,136
Jun 2023	49.05	−1.2%	47.65	54.00	47.65	1,05,01,896
May 2023	49.65	+6.8%	47.85	57.45	43.35	2,15,17,889
Apr 2023	46.50	+29.7%	35.85	49.30	35.65	1,38,06,274
Mar 2023	35.85	−1.2%	36.65	42.85	32.50	64,41,290
Feb 2023	36.30	−6.4%	38.80	40.45	35.50	33,20,620
Jan 2023	38.80	+20.3%	32.90	42.00	32.60	1,31,95,840
Dec 2022	32.25	−6.1%	34.85	35.60	28.00	47,11,689
Nov 2022	34.35	+2.5%	34.00	37.95	31.60	73,88,932
Oct 2022	33.50	+1.2%	32.80	34.55	27.30	31,33,514
Sep 2022	33.10	+0.2%	33.85	37.10	29.60	74,70,565
Aug 2022	33.05	+15.2%	29.40	35.90	27.05	86,82,013
Jul 2022	28.70	+3.2%	27.55	30.00	26.55	23,17,246
Jun 2022	27.80	−6.9%	29.85	30.05	25.15	23,61,968
May 2022	29.85	−7.3%	31.35	31.60	25.00	44,54,513
Apr 2022	32.20	+4.4%	31.00	36.70	29.00	52,49,892
Mar 2022	30.85	−1.4%	30.30	34.25	29.05	36,60,027
Feb 2022	31.30	−12.4%	35.00	40.30	28.90	38,18,289
Jan 2022	35.75	−10.2%	39.90	42.80	33.25	76,65,130
Dec 2021	39.80	+40.4%	29.15	45.70	24.65	7,43,49,496
Nov 2021	28.35	−3.7%	29.50	35.10	27.65	2,35,97,070
Oct 2021	29.45	−20.8%	37.25	38.40	29.15	2,44,85,742
Sep 2021	37.20	−7.9%	40.35	42.80	35.00	2,62,11,064
Aug 2021	40.40	−21.8%	52.25	55.10	36.00	3,16,47,762
Jul 2021	51.65	−17.0%	62.00	63.60	46.35	4,05,68,731
Jun 2021	62.20	−19.5%	78.40	90.70	59.95	3,22,07,852
May 2021	77.30	+6.3%	73.00	88.90	71.70	84,20,666
Apr 2021	72.75	+10.6%	66.95	75.95	54.25	64,63,869
Mar 2021	65.80	+5.9%	62.15	71.50	59.70	75,37,420
Feb 2021	62.15	+42.2%	43.50	63.00	43.50	1,03,11,515
Jan 2021	43.70	−2.9%	45.49	47.00	41.68	83,60,875
Dec 2020	45.01	+16.3%	39.74	46.00	38.00	1,31,42,980
Nov 2020	38.71	+15.9%	33.20	39.80	32.96	39,50,000
Oct 2020	33.40	+0.6%	33.20	39.60	32.00	44,90,000
Sep 2020	33.20	+56.6%	22.00	33.80	21.82	74,10,000
Aug 2020	21.20	+17.8%	18.05	22.10	16.00	1,73,30,000
Jul 2020	18.00	−0.6%	18.00	18.92	17.32	29,90,000
Jun 2020	18.10	−2.2%	18.53	19.90	18.00	10,70,000
May 2020	18.51	+2.7%	17.60	18.55	17.15	10,80,000
Apr 2020	18.02	+0.1%	17.95	18.18	17.22	8,90,000
Mar 2020	18.01	−9.1%	20.00	20.76	15.60	65,40,000
Feb 2020	19.82	+1.9%	20.00	20.20	19.22	17,20,000
Jan 2020	19.45	−2.7%	19.80	21.16	19.30	20,30,000
Dec 2019	19.98	−0.1%	20.00	20.35	19.20	19,90,000
Nov 2019	20.00	−3.4%	20.72	20.98	19.40	20,30,000
Oct 2019	20.70	+3.5%	20.20	23.20	19.99	21,50,000
Sep 2019	20.00	−4.8%	20.80	24.60	20.00	19,00,000
Aug 2019	21.00	+3.4%	20.00	23.04	19.80	22,90,000
Jul 2019	20.30	−0.5%	20.46	20.56	19.66	26,60,000
Jun 2019	20.40	−0.4%	20.47	21.80	18.40	16,40,000
May 2019	20.48	+1.4%	20.60	22.00	19.20	16,30,000
Apr 2019	20.20	−4.7%	20.80	22.54	20.00	11,00,000
Mar 2019	21.20	+9.3%	21.40	21.79	20.75	13,80,000
Feb 2019	19.40	+6.0%	18.00	20.92	17.60	7,90,000
Jan 2019	18.30	+15.1%	15.98	19.01	15.50	37,60,000
Dec 2018	15.90	−0.6%	16.12	16.20	15.42	42,40,000
Nov 2018	16.00	0.0%	16.02	17.00	15.46	33,60,000
Oct 2018	16.00	–	13.32	16.60	13.30	2,38,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	421.00	424.15	397.60	399.65	407.84	8,08,373	50.2%
29 Oct 2026	420.00	428.00	410.00	420.80	420.81	5,37,722	38.8%
28 Oct 2026	430.00	435.95	414.10	417.30	424.61	9,39,360	32.8%
27 Oct 2026	390.00	430.10	386.25	425.25	414.66	20,32,131	32.6%
26 Oct 2026	394.40	400.00	384.15	388.10	392.15	7,25,721	42.6%
23 Oct 2026	413.00	413.35	385.10	394.45	394.81	19,68,257	52.6%
22 Oct 2026	414.05	431.65	411.10	415.40	422.56	7,80,149	32.0%
21 Oct 2026	435.20	443.00	405.75	420.05	416.35	8,99,224	44.3%
19 Oct 2026	429.00	437.65	423.55	432.30	429.83	6,82,811	39.1%
16 Oct 2026	440.00	450.60	427.15	429.00	437.89	8,10,828	43.8%
15 Oct 2026	470.20	473.00	433.25	440.65	447.21	18,47,475	44.6%
14 Oct 2026	477.00	477.55	465.00	470.20	471.46	6,56,703	42.1%
13 Oct 2026	468.90	477.30	455.15	474.55	464.22	8,45,738	44.7%
12 Oct 2026	461.35	473.00	455.90	464.65	465.37	8,76,589	37.4%
9 Oct 2026	455.05	463.00	451.00	455.65	455.91	8,06,212	33.9%
8 Oct 2026	473.90	473.90	446.00	452.60	453.13	18,04,249	41.4%
7 Oct 2026	476.70	490.85	471.10	476.40	480.43	14,13,767	37.9%
6 Oct 2026	473.85	490.00	461.40	478.85	477.97	22,20,066	34.4%
5 Oct 2026	441.00	474.90	441.00	469.15	464.16	54,26,250	25.0%
1 Oct 2026	425.00	439.50	419.30	436.55	430.60	14,81,138	32.5%
30 Sep 2026	440.40	446.05	416.65	429.55	435.91	12,25,757	35.7%
29 Sep 2026	429.30	444.50	423.00	438.25	436.82	19,49,017	31.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Marine Electricals (India) bonus and split history

Ex-date	Event	Price factor	What happened
18 Feb 2021	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.