Elegant Marbles and Grani Industries Limited (BOM:526705)
India · Delayed Price · Currency is INR 147.10
-12.30 (-7.72%)
At close: Mar 30, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 132.70 | 150.05 | 132.70 | 147.10 | 147.10 | -7.72% | 567 |
| Mar 27, 2026 | 180.00 | 181.80 | 152.15 | 159.40 | 159.40 | -10.20% | 861 |
| Mar 25, 2026 | 174.70 | 183.65 | 174.70 | 177.50 | 177.50 | 4.97% | 143 |
| Mar 24, 2026 | 167.00 | 174.95 | 167.00 | 169.10 | 169.10 | -1.00% | 134 |
| Mar 23, 2026 | 180.30 | 190.30 | 166.30 | 170.80 | 170.80 | -8.17% | 763 |
| Mar 20, 2026 | 175.65 | 192.50 | 175.65 | 186.00 | 186.00 | 1.53% | 462 |
| Mar 19, 2026 | 179.00 | 188.65 | 173.50 | 183.20 | 183.20 | 3.36% | 571 |
| Mar 18, 2026 | 175.10 | 190.00 | 172.05 | 177.25 | 177.25 | -1.17% | 804 |
| Mar 17, 2026 | 178.30 | 180.00 | 172.30 | 179.35 | 179.35 | -1.54% | 465 |
| Mar 16, 2026 | 182.90 | 186.95 | 177.85 | 182.15 | 182.15 | -1.19% | 445 |
| Mar 13, 2026 | 184.60 | 184.70 | 184.20 | 184.35 | 184.35 | 0.88% | 19 |
| Mar 12, 2026 | 188.20 | 188.20 | 180.00 | 182.75 | 182.75 | -2.90% | 55 |
| Mar 11, 2026 | 187.45 | 189.75 | 187.45 | 188.20 | 188.20 | 1.21% | 19 |
| Mar 10, 2026 | 190.70 | 190.70 | 185.30 | 185.95 | 185.95 | -2.75% | 582 |
| Mar 9, 2026 | 189.80 | 199.00 | 184.00 | 191.20 | 191.20 | 0.74% | 427 |
| Mar 6, 2026 | 185.90 | 190.00 | 185.00 | 189.80 | 189.80 | 2.10% | 252 |
| Mar 5, 2026 | 187.00 | 196.00 | 182.00 | 185.90 | 185.90 | 1.67% | 1,141 |
| Mar 4, 2026 | 190.00 | 190.00 | 182.60 | 182.85 | 182.85 | -4.27% | 280 |
| Mar 2, 2026 | 200.00 | 200.00 | 190.30 | 191.00 | 191.00 | -2.05% | 268 |
| Feb 27, 2026 | 197.80 | 197.80 | 191.25 | 195.00 | 195.00 | -0.38% | 384 |
| Feb 26, 2026 | 197.00 | 198.00 | 190.00 | 195.75 | 195.75 | -3.09% | 1,176 |
| Feb 25, 2026 | 203.25 | 203.25 | 194.00 | 202.00 | 202.00 | -0.02% | 346 |
| Feb 24, 2026 | 207.00 | 207.00 | 201.05 | 202.05 | 202.05 | -1.44% | 6 |
| Feb 23, 2026 | 209.10 | 209.10 | 200.00 | 205.00 | 205.00 | - | 96 |
| Feb 20, 2026 | 208.80 | 208.80 | 197.10 | 205.00 | 205.00 | 0.49% | 620 |
| Feb 19, 2026 | 208.90 | 208.90 | 204.00 | 204.00 | 204.00 | 1.97% | 5 |
| Feb 18, 2026 | 200.05 | 209.95 | 200.00 | 200.05 | 200.05 | -3.10% | 92 |
| Feb 17, 2026 | 206.90 | 208.00 | 200.00 | 206.45 | 206.45 | 5.25% | 1,247 |
| Feb 16, 2026 | 211.00 | 211.00 | 196.15 | 196.15 | 196.15 | -3.99% | 743 |
| Feb 13, 2026 | 214.00 | 214.00 | 201.20 | 204.30 | 204.30 | -2.62% | 692 |
| Feb 12, 2026 | 213.00 | 213.00 | 205.00 | 209.80 | 209.80 | 0.02% | 99 |
| Feb 11, 2026 | 208.70 | 210.60 | 208.00 | 209.75 | 209.75 | 1.87% | 694 |
| Feb 10, 2026 | 205.05 | 209.45 | 200.55 | 205.90 | 205.90 | -0.56% | 134 |
| Feb 9, 2026 | 205.00 | 210.00 | 200.00 | 207.05 | 207.05 | 1.22% | 1,408 |
| Feb 6, 2026 | 205.00 | 205.00 | 199.00 | 204.55 | 204.55 | 3.05% | 23 |
| Feb 5, 2026 | 204.00 | 204.00 | 198.50 | 198.50 | 198.50 | -1.76% | 5 |
| Feb 4, 2026 | 205.00 | 205.00 | 200.00 | 202.05 | 202.05 | 0.15% | 145 |
| Feb 3, 2026 | 202.00 | 204.75 | 197.05 | 201.75 | 201.75 | 1.89% | 92 |
| Feb 2, 2026 | 196.05 | 201.45 | 196.00 | 198.00 | 198.00 | 1.02% | 93 |
| Feb 1, 2026 | 195.10 | 202.50 | 195.00 | 196.00 | 196.00 | -0.96% | 38 |
| Jan 30, 2026 | 194.00 | 198.70 | 194.00 | 197.90 | 197.90 | 0.13% | 108 |
| Jan 29, 2026 | 197.75 | 204.00 | 190.70 | 197.65 | 197.65 | -0.05% | 1,615 |
| Jan 28, 2026 | 194.10 | 198.50 | 194.00 | 197.75 | 197.75 | -0.48% | 64 |
| Jan 27, 2026 | 198.60 | 210.00 | 198.60 | 198.70 | 198.70 | 0.03% | 467 |
| Jan 23, 2026 | 198.80 | 201.00 | 193.00 | 198.65 | 198.65 | -0.55% | 150 |
| Jan 22, 2026 | 200.80 | 202.00 | 194.30 | 199.75 | 199.75 | -0.52% | 709 |
| Jan 21, 2026 | 197.60 | 203.95 | 190.30 | 200.80 | 200.80 | 1.62% | 2,300 |
| Jan 20, 2026 | 196.50 | 199.25 | 195.20 | 197.60 | 197.60 | -0.83% | 1,260 |
| Jan 19, 2026 | 199.50 | 199.50 | 199.25 | 199.25 | 199.25 | 1.79% | 29 |
| Jan 16, 2026 | 195.30 | 199.50 | 195.00 | 195.75 | 195.75 | 0.38% | 174 |