BSE · MARBU · stock
Martin Burn Limited (MARBU) stock price history
Every BSE trading session of Martin Burn Limited from May 17, 2007 to Nov 12, 2026: 4,799 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MARBU adjusted close, 2007 to 2026
- ₹177.84
- All time high, 2007
- ₹62.83
- 52 week high, ₹36.12 low
- 4,799
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MARBU key facts
- Martin Burn Limited (MARBU) closed at ₹45.75 on Nov 12, 2026 on BSE.
- MARBU's all time high close is ₹177.84, set on Jun 29, 2007; its all time low close is ₹8.83 on Oct 22, 2013.
- MARBU's 52 week range is ₹36.12 to ₹62.83.
- MARBU returned -11.4% over the year to Nov 12, 2026 and +13.9% over five years.
- Over ten years MARBU returned +144%, +9.3% a year compounded.
- MARBU's deepest drawdown was -95.0% from Jun 29, 2007 to Oct 22, 2013.
- DataCedar holds 4,799 daily sessions of MARBU history from May 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MARBU price chart, 2007 to 2026
MARBU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | +2.8% |
| 6 months | +4.9% |
| Year to date | -10.3% |
| 1 year | -11.4% |
| 3 years | +16.4% |
| 5 years | +13.9% |
| 10 years | +144.3% |
| Since May 17, 2007 | +5.0% |
| Compound annual growth, 19.5 years | +0.2% |
MARBU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹177.84 on Jun 29, 2007
- All time low close
- ₹8.83 on Oct 22, 2013
- 52 week high
- ₹62.83 on Jan 14, 2026
- 52 week low
- ₹36.12 on Mar 24, 2026
- Deepest drawdown
- -95.0% from Jun 29, 2007 to Oct 22, 2013, not yet recovered
- Best single session
- +21.7% on Jul 23, 2008
- Worst single session
- -17.7% on Oct 28, 2011
- Volatility, 1 year annualised
- 65.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +75%
- Worst calendar year
- 2008, -87%
MARBU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 17, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹48.10 | ₹62.83 | ₹36.12 | ₹45.75 | -4.9% | 260.1K | 209 |
| 2025 | ₹82.45 | ₹84.99 | ₹45.00 | ₹48.10 | -41.7% | 782.6K | 248 |
| 2024 | ₹48.45 | ₹118.38 | ₹42.60 | ₹82.45 | +74.8% | 2M | 245 |
| 2023 | ₹35.25 | ₹59.50 | ₹31.20 | ₹47.17 | +33.1% | 1.1M | 245 |
| 2022 | ₹39.50 | ₹68.95 | ₹30.05 | ₹35.45 | -9.7% | 698.8K | 248 |
| 2021 | ₹29.80 | ₹52.00 | ₹20.00 | ₹39.25 | +30.8% | 446.1K | 248 |
| 2020 | ₹24.00 | ₹31.35 | ₹18.35 | ₹30.00 | +25.0% | 17.7K | 251 |
| 2019 | ₹43.89 | ₹48.13 | ₹17.80 | ₹24.00 | -45.2% | 136.1K | 242 |
| 2018 | ₹38.09 | ₹71.40 | ₹34.08 | ₹43.79 | +20.6% | 1.1M | 246 |
| 2017 | ₹21.48 | ₹36.30 | ₹18.54 | ₹36.30 | +69.0% | 651.7K | 248 |
| 2016 | ₹17.52 | ₹27.95 | ₹10.09 | ₹21.48 | +28.7% | 102.9K | 246 |
| 2015 | ₹15.83 | ₹19.07 | ₹11.07 | ₹16.69 | +2.3% | 31.5K | 246 |
| 2014 | ₹10.14 | ₹20.95 | ₹8.98 | ₹16.32 | +61.0% | 57.2K | 244 |
| 2013 | ₹16.65 | ₹18.63 | ₹8.83 | ₹10.14 | -36.6% | 21.7K | 248 |
| 2012 | ₹23.75 | ₹31.19 | ₹14.10 | ₹15.98 | -32.7% | 51.1K | 245 |
| 2011 | ₹41.71 | ₹43.35 | ₹22.06 | ₹23.75 | -37.9% | 184.9K | 245 |
| 2010 | ₹26.07 | ₹65.65 | ₹24.43 | ₹38.23 | +41.9% | 747K | 250 |
| 2009 | ₹24.14 | ₹34.85 | ₹11.68 | ₹26.94 | +14.6% | 315.8K | 241 |
| 2008 | ₹179.53 | ₹181.51 | ₹15.11 | ₹23.51 | -86.6% | 987.2K | 246 |
| 2007 | ₹43.59 | ₹181.51 | ₹43.59 | ₹174.80 | n/a | 1.1M | 158 |
MARBU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹45.75 | +1.7% |
| October 2026 | ₹45.00 | +6.5% |
| September 2026 | ₹42.24 | -9.6% |
| August 2026 | ₹46.75 | +8.7% |
| July 2026 | ₹43.00 | -3.3% |
| June 2026 | ₹44.47 | -0.9% |
| May 2026 | ₹44.89 | -10.7% |
| April 2026 | ₹50.28 | +21.9% |
| March 2026 | ₹41.26 | -17.2% |
| February 2026 | ₹49.81 | +1.1% |
| January 2026 | ₹49.26 | +2.4% |
| December 2025 | ₹48.10 | -2.8% |
About the MARBU data
Daily bars. 4,799 sessions from May 17, 2007 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AMARBU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MARBU share price history
