Madhav Marbles and Granites Limited (BOM:515093)
India · Delayed Price · Currency is INR 30.50
+0.49 (1.63%)
At close: Oct 27, 2026
BOM:515093 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 31.00 | 31.40 | 30.13 | 30.50 | 30.50 | 1.63% | 80 |
| Oct 26, 2026 | 27.68 | 30.01 | 27.68 | 30.01 | 30.01 | -1.44% | 30 |
| Oct 23, 2026 | 33.58 | 33.58 | 30.00 | 30.45 | 30.45 | -9.32% | 1,134 |
| Oct 22, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 8.32% | 5 |
| Oct 21, 2026 | 32.25 | 32.26 | 31.00 | 31.00 | 31.00 | -7.71% | 153 |
| Oct 19, 2026 | 34.99 | 34.99 | 32.10 | 33.59 | 33.59 | 4.94% | 367 |
| Oct 16, 2026 | 32.95 | 32.95 | 32.00 | 32.01 | 32.01 | -2.85% | 4,047 |
| Oct 15, 2026 | 31.65 | 35.00 | 31.00 | 32.95 | 32.95 | -3.09% | 2,144 |
| Oct 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.07% | 1 |
| Oct 13, 2026 | 31.85 | 35.47 | 30.50 | 32.67 | 32.67 | -3.34% | 1,463 |
| Oct 12, 2026 | 34.24 | 34.24 | 32.68 | 33.80 | 33.80 | 5.62% | 1,786 |
| Oct 9, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 201 |
| Oct 8, 2026 | 32.96 | 34.49 | 31.65 | 32.00 | 32.00 | -5.33% | 993 |
| Oct 6, 2026 | 33.76 | 36.18 | 33.76 | 33.80 | 33.80 | -0.79% | 81 |
| Oct 5, 2026 | 39.80 | 39.80 | 34.00 | 34.07 | 34.07 | -6.56% | 1,914 |
| Oct 1, 2026 | 38.00 | 38.00 | 34.06 | 36.46 | 36.46 | 2.73% | 1,710 |
| Sep 30, 2026 | 34.50 | 35.49 | 34.09 | 35.49 | 35.49 | 1.11% | 181 |
| Sep 29, 2026 | 34.90 | 35.92 | 34.90 | 35.10 | 35.10 | -2.42% | 5 |
| Sep 28, 2026 | 36.00 | 36.45 | 34.50 | 35.97 | 35.97 | -0.39% | 1,069 |
| Sep 25, 2026 | 34.95 | 37.00 | 34.03 | 36.11 | 36.11 | 4.67% | 1,041 |
| Sep 24, 2026 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | -0.14% | 533 |
| Sep 23, 2026 | 35.00 | 36.00 | 34.50 | 34.55 | 34.55 | -1.37% | 1,467 |
| Sep 22, 2026 | 35.05 | 35.05 | 35.00 | 35.03 | 35.03 | 0.09% | 46 |
| Sep 21, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.94% | 66 |
| Sep 18, 2026 | 35.19 | 38.45 | 35.19 | 36.06 | 36.06 | 4.92% | 6,594 |
| Sep 16, 2026 | 34.26 | 34.37 | 34.26 | 34.37 | 34.37 | -4.53% | 24 |
| Sep 15, 2026 | 32.01 | 36.00 | 31.20 | 36.00 | 36.00 | 3.36% | 406 |
| Sep 11, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -5.86% | 19 |
| Sep 10, 2026 | 38.15 | 39.00 | 34.40 | 37.00 | 37.00 | 2.78% | 1,973 |
| Sep 9, 2026 | 35.28 | 39.00 | 34.57 | 36.00 | 36.00 | - | 1,155 |
| Sep 8, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -1.10% | 16 |
| Sep 7, 2026 | 36.55 | 36.55 | 36.40 | 36.40 | 36.40 | 5.35% | 12 |
| Sep 4, 2026 | 34.55 | 35.68 | 34.55 | 34.55 | 34.55 | 1.17% | 890 |
| Sep 3, 2026 | 34.01 | 34.15 | 33.15 | 34.15 | 34.15 | -3.86% | 118 |
| Sep 2, 2026 | 36.00 | 36.00 | 34.50 | 35.52 | 35.52 | -4.57% | 58 |
| Sep 1, 2026 | 36.32 | 37.22 | 36.32 | 37.22 | 37.22 | 8.64% | 100 |
| Aug 31, 2026 | 35.00 | 35.00 | 32.25 | 34.26 | 34.26 | -2.11% | 218 |
| Aug 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 170 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.43% | 8 |
| Aug 21, 2026 | 35.11 | 35.16 | 35.05 | 35.15 | 35.15 | 3.11% | 2,646 |
| Aug 20, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -3.70% | 2 |
| Aug 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.88% | 5 |
| Aug 18, 2026 | 35.90 | 39.00 | 34.40 | 36.45 | 36.45 | 1.53% | 2,656 |
| Aug 17, 2026 | 35.00 | 35.90 | 34.30 | 35.90 | 35.90 | - | 122 |
| Aug 14, 2026 | 39.68 | 39.68 | 35.90 | 35.90 | 35.90 | 5.37% | 149 |
| Aug 12, 2026 | 34.21 | 34.21 | 34.00 | 34.07 | 34.07 | -0.96% | 423 |
| Aug 11, 2026 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | -0.29% | 83 |
| Aug 10, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 4.23% | 14 |
| Aug 7, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -6.34% | 1 |
| Aug 6, 2026 | 35.85 | 35.85 | 35.34 | 35.34 | 35.34 | -1.15% | 650 |