Elegant Marbles and Grani Industries Limited (BOM:526705)
India · Delayed Price · Currency is INR 199.25
+3.50 (1.79%)
At close: Jan 19, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 197.00 | 199.50 | 190.00 | 195.00 | 195.00 | -1.04% | 522 |
| Jan 13, 2026 | 199.90 | 200.75 | 197.00 | 197.05 | 197.05 | -1.25% | 1,317 |
| Jan 12, 2026 | 197.30 | 200.00 | 194.35 | 199.55 | 199.55 | 0.30% | 572 |
| Jan 9, 2026 | 200.50 | 201.75 | 196.80 | 198.95 | 198.95 | -2.09% | 2,600 |
| Jan 8, 2026 | 203.90 | 203.90 | 197.55 | 203.20 | 203.20 | -0.37% | 2,666 |
| Jan 7, 2026 | 204.50 | 204.50 | 197.30 | 203.95 | 203.95 | -0.46% | 385 |
| Jan 6, 2026 | 204.50 | 208.70 | 202.00 | 204.90 | 204.90 | 0.20% | 3,350 |
| Jan 5, 2026 | 204.90 | 210.00 | 204.45 | 204.50 | 204.50 | -0.24% | 4,795 |
| Jan 2, 2026 | 205.30 | 207.00 | 199.95 | 205.00 | 205.00 | -0.02% | 849 |
| Jan 1, 2026 | 206.30 | 210.00 | 204.00 | 205.05 | 205.05 | 0.37% | 635 |
| Dec 31, 2025 | 205.60 | 207.00 | 200.00 | 204.30 | 204.30 | -2.53% | 904 |
| Dec 30, 2025 | 205.90 | 210.00 | 203.45 | 209.60 | 209.60 | 2.00% | 135 |
| Dec 29, 2025 | 205.20 | 207.95 | 204.30 | 205.50 | 205.50 | 0.15% | 104 |
| Dec 26, 2025 | 205.60 | 213.95 | 204.00 | 205.20 | 205.20 | 0.32% | 1,222 |
| Dec 24, 2025 | 205.30 | 209.95 | 199.95 | 204.55 | 204.55 | -2.60% | 1,399 |
| Dec 23, 2025 | 220.00 | 225.00 | 209.50 | 210.00 | 210.00 | -2.33% | 1,446 |
| Dec 22, 2025 | 213.00 | 220.00 | 212.30 | 215.00 | 215.00 | 0.61% | 486 |
| Dec 19, 2025 | 214.90 | 218.50 | 210.00 | 213.70 | 213.70 | 0.85% | 451 |
| Dec 18, 2025 | 227.00 | 227.00 | 207.30 | 211.90 | 211.90 | -2.80% | 162 |
| Dec 17, 2025 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | -2.44% | 103 |
| Dec 15, 2025 | 214.30 | 224.00 | 214.30 | 223.45 | 223.45 | 1.45% | 51 |
| Dec 12, 2025 | 223.80 | 223.80 | 219.35 | 220.25 | 220.25 | 0.11% | 109 |
| Dec 11, 2025 | 210.30 | 220.00 | 210.30 | 220.00 | 220.00 | 1.85% | 51 |
| Dec 10, 2025 | 214.00 | 216.20 | 214.00 | 216.00 | 216.00 | 0.93% | 609 |
| Dec 9, 2025 | 221.30 | 221.30 | 203.00 | 214.00 | 214.00 | -2.57% | 366 |
| Dec 8, 2025 | 217.60 | 221.85 | 217.50 | 219.65 | 219.65 | 0.99% | 1,118 |
| Dec 5, 2025 | 219.80 | 222.00 | 217.50 | 217.50 | 217.50 | -1.09% | 112 |
| Dec 4, 2025 | 221.30 | 224.10 | 217.50 | 219.90 | 219.90 | -1.87% | 627 |
| Dec 3, 2025 | 224.80 | 224.80 | 220.40 | 224.10 | 224.10 | 1.43% | 110 |
| Dec 2, 2025 | 227.00 | 227.00 | 220.00 | 220.95 | 220.95 | -2.67% | 217 |
| Dec 1, 2025 | 225.95 | 229.80 | 221.15 | 227.00 | 227.00 | 0.46% | 291 |
| Nov 28, 2025 | 225.00 | 227.95 | 221.10 | 225.95 | 225.95 | 0.42% | 292 |
| Nov 27, 2025 | 224.75 | 225.85 | 220.00 | 225.00 | 225.00 | 0.99% | 391 |
| Nov 26, 2025 | 219.90 | 222.80 | 215.50 | 222.80 | 222.80 | 1.32% | 19 |
| Nov 25, 2025 | 219.95 | 219.95 | 219.85 | 219.90 | 219.90 | 0.02% | 508 |
| Nov 24, 2025 | 245.90 | 245.90 | 216.50 | 219.85 | 219.85 | -0.83% | 353 |
| Nov 21, 2025 | 220.00 | 225.40 | 220.00 | 221.70 | 221.70 | 2.62% | 589 |
| Nov 20, 2025 | 224.85 | 224.85 | 216.05 | 216.05 | 216.05 | -1.08% | 224 |
| Nov 19, 2025 | 224.00 | 224.95 | 210.00 | 218.40 | 218.40 | -3.36% | 694 |
| Nov 18, 2025 | 224.00 | 234.65 | 224.00 | 226.00 | 226.00 | 0.89% | 105 |
| Nov 17, 2025 | 225.00 | 225.00 | 221.20 | 224.00 | 224.00 | -0.44% | 427 |
| Nov 14, 2025 | 221.40 | 235.00 | 221.05 | 225.00 | 225.00 | -1.16% | 1,035 |
| Nov 13, 2025 | 220.65 | 229.50 | 220.65 | 227.65 | 227.65 | 0.69% | 667 |
| Nov 12, 2025 | 226.00 | 229.80 | 220.40 | 226.10 | 226.10 | -0.81% | 538 |