Elegant Marbles and Grani Industries Limited (BOM:526705)
India · Delayed Price · Currency is INR 185.90
+3.05 (1.67%)
At close: Mar 5, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |