Elegant Marbles and Grani Industries Limited (BOM:526705)
India · Delayed Price · Currency is INR 217.15
-0.85 (-0.39%)
At close: May 12, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 217.15 | 226.60 | 203.00 | 204.85 | 204.85 | -5.66% | 1,398 |
| May 12, 2026 | 222.90 | 223.05 | 215.10 | 217.15 | 217.15 | -0.39% | 601 |
| May 11, 2026 | 229.80 | 229.80 | 218.00 | 218.00 | 218.00 | -3.09% | 131 |
| May 8, 2026 | 227.90 | 227.90 | 221.00 | 224.95 | 224.95 | 2.93% | 211 |
| May 7, 2026 | 222.95 | 223.00 | 215.25 | 218.55 | 218.55 | 1.20% | 1,010 |
| May 6, 2026 | 215.00 | 223.65 | 209.05 | 215.95 | 215.95 | 3.62% | 679 |
| May 5, 2026 | 210.00 | 215.00 | 202.70 | 208.40 | 208.40 | 2.41% | 678 |
| May 4, 2026 | 207.80 | 207.90 | 203.20 | 203.50 | 203.50 | -1.29% | 1,187 |
| Apr 30, 2026 | 205.50 | 207.00 | 200.00 | 206.15 | 206.15 | 1.05% | 170 |
| Apr 29, 2026 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | 0.49% | 52 |
| Apr 28, 2026 | 209.00 | 209.00 | 202.00 | 203.00 | 203.00 | -2.87% | 89 |
| Apr 27, 2026 | 213.00 | 213.00 | 203.00 | 209.00 | 209.00 | 1.93% | 75 |
| Apr 24, 2026 | 209.95 | 209.95 | 205.00 | 205.05 | 205.05 | 2.47% | 249 |
| Apr 23, 2026 | 216.00 | 223.80 | 195.85 | 200.10 | 200.10 | -4.87% | 1,928 |
| Apr 22, 2026 | 209.00 | 216.90 | 205.20 | 210.35 | 210.35 | 1.15% | 488 |
| Apr 21, 2026 | 208.00 | 210.00 | 200.10 | 207.95 | 207.95 | 2.44% | 3,619 |
| Apr 20, 2026 | 207.00 | 207.00 | 195.05 | 203.00 | 203.00 | 1.15% | 351 |
| Apr 17, 2026 | 197.95 | 203.70 | 197.95 | 200.70 | 200.70 | 1.13% | 92 |
| Apr 16, 2026 | 202.95 | 205.00 | 190.00 | 198.45 | 198.45 | 0.28% | 45 |
| Apr 15, 2026 | 204.95 | 204.95 | 192.40 | 197.90 | 197.90 | 0.35% | 308 |
| Apr 13, 2026 | 190.00 | 197.80 | 186.05 | 197.20 | 197.20 | 3.73% | 573 |
| Apr 10, 2026 | 190.00 | 204.00 | 185.05 | 190.10 | 190.10 | 0.32% | 278 |
| Apr 9, 2026 | 194.95 | 194.95 | 189.00 | 189.50 | 189.50 | 2.07% | 246 |
| Apr 8, 2026 | 166.05 | 185.95 | 166.05 | 185.65 | 185.65 | 5.90% | 203 |
| Apr 7, 2026 | 181.95 | 181.95 | 170.50 | 175.30 | 175.30 | 4.16% | 141 |
| Apr 6, 2026 | 170.00 | 177.30 | 163.10 | 168.30 | 168.30 | 9.04% | 322 |
| Apr 2, 2026 | 157.00 | 168.90 | 152.90 | 154.35 | 154.35 | -0.06% | 98 |
| Apr 1, 2026 | 155.00 | 159.90 | 151.70 | 154.45 | 154.45 | 5.00% | 319 |
| 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 |