Elegant Marbles and Grani Industries Limited (BOM:526705)
India · Delayed Price · Currency is INR 166.45
+1.05 (0.63%)
At close: Aug 24, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 163.30 | 168.00 | 163.30 | 166.45 | 166.45 | 0.63% | 19 |
| Aug 21, 2026 | 170.95 | 170.95 | 165.00 | 165.40 | 165.40 | -2.51% | 149 |
| Aug 20, 2026 | 161.70 | 169.65 | 161.00 | 169.65 | 169.65 | 6.70% | 520 |
| Aug 19, 2026 | 165.00 | 166.00 | 158.30 | 159.00 | 159.00 | -3.05% | 885 |
| Aug 18, 2026 | 163.90 | 164.00 | 163.80 | 164.00 | 164.00 | 1.39% | 12 |
| Aug 17, 2026 | 164.00 | 171.70 | 160.00 | 161.75 | 161.75 | -5.96% | 2,065 |
| Aug 14, 2026 | 174.00 | 174.00 | 165.50 | 172.00 | 172.00 | -1.69% | 475 |
| Aug 13, 2026 | 179.80 | 179.80 | 170.00 | 174.95 | 174.95 | -0.03% | 308 |
| Aug 12, 2026 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | -0.40% | 233 |
| Aug 11, 2026 | 181.00 | 181.00 | 175.00 | 175.70 | 175.70 | -2.17% | 238 |
| Aug 10, 2026 | 181.75 | 181.75 | 178.95 | 179.60 | 179.60 | 0.59% | 16 |
| Aug 7, 2026 | 175.80 | 178.70 | 175.70 | 178.55 | 178.55 | 4.32% | 74 |
| Aug 6, 2026 | 177.60 | 182.00 | 171.00 | 171.15 | 171.15 | -2.20% | 303 |
| Aug 5, 2026 | 179.70 | 179.70 | 174.00 | 175.00 | 175.00 | - | 100 |
| Aug 4, 2026 | 178.90 | 182.95 | 173.00 | 175.00 | 175.00 | -2.23% | 1,186 |
| Aug 3, 2026 | 179.00 | 179.00 | 178.80 | 179.00 | 179.00 | - | 8 |
| Jul 31, 2026 | 177.90 | 182.75 | 169.90 | 179.00 | 179.00 | 0.56% | 413 |
| Jul 30, 2026 | 178.50 | 179.80 | 172.30 | 178.00 | 178.00 | 2.45% | 23 |
| Jul 29, 2026 | 175.90 | 179.80 | 172.70 | 173.75 | 173.75 | -1.22% | 65 |
| Jul 28, 2026 | 183.75 | 183.75 | 172.30 | 175.90 | 175.90 | -2.79% | 56 |
| Jul 27, 2026 | 184.45 | 184.45 | 175.00 | 180.95 | 180.95 | 1.20% | 57 |
| Jul 24, 2026 | 173.90 | 180.00 | 171.50 | 178.80 | 178.80 | 4.53% | 206 |
| Jul 23, 2026 | 174.80 | 174.80 | 170.50 | 171.05 | 171.05 | -0.32% | 320 |
| Jul 22, 2026 | 178.00 | 183.80 | 170.00 | 171.60 | 171.60 | -2.31% | 103 |
| Jul 21, 2026 | 181.70 | 181.70 | 175.00 | 175.65 | 175.65 | -2.96% | 293 |
| Jul 20, 2026 | 189.00 | 189.00 | 175.05 | 181.00 | 181.00 | 3.90% | 53 |
| Jul 17, 2026 | 179.70 | 179.70 | 170.00 | 174.20 | 174.20 | -3.17% | 348 |
| Jul 16, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 2.80% | 2 |
| Jul 15, 2026 | 177.05 | 181.95 | 174.95 | 175.00 | 175.00 | -1.63% | 261 |
| Jul 14, 2026 | 179.00 | 180.00 | 174.30 | 177.90 | 177.90 | -1.25% | 509 |
| Jul 13, 2026 | 185.80 | 185.80 | 178.30 | 180.15 | 180.15 | 1.78% | 47 |
| Jul 10, 2026 | 185.50 | 185.50 | 175.00 | 177.00 | 177.00 | -2.85% | 566 |
| Jul 9, 2026 | 185.00 | 186.00 | 181.10 | 182.20 | 182.20 | -2.44% | 408 |
| Jul 8, 2026 | 183.90 | 187.00 | 181.95 | 186.75 | 186.75 | 1.49% | 318 |
| Jul 7, 2026 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 42 |
| Jul 6, 2026 | 191.00 | 191.00 | 175.00 | 180.00 | 180.00 | -4.69% | 851 |
| Jul 3, 2026 | 190.00 | 190.00 | 188.85 | 188.85 | 188.85 | 0.08% | 6 |
| Jul 2, 2026 | 191.00 | 191.00 | 188.70 | 188.70 | 188.70 | 0.03% | 131 |
| Jul 1, 2026 | 190.00 | 190.00 | 187.65 | 188.65 | 188.65 | 0.53% | 8 |
| Jun 30, 2026 | 184.90 | 187.65 | 184.90 | 187.65 | 187.65 | 7.51% | 49 |
| Jun 29, 2026 | 171.60 | 189.00 | 171.60 | 174.55 | 174.55 | -4.80% | 226 |
| Jun 25, 2026 | 192.85 | 192.85 | 181.20 | 183.35 | 183.35 | -4.38% | 533 |
| Jun 24, 2026 | 192.90 | 192.90 | 186.30 | 191.75 | 191.75 | 1.97% | 101 |
| Jun 23, 2026 | 194.75 | 194.75 | 186.00 | 188.05 | 188.05 | -1.96% | 358 |
| Jun 22, 2026 | 194.80 | 194.80 | 186.50 | 191.80 | 191.80 | 0.58% | 160 |
| Jun 19, 2026 | 192.00 | 192.00 | 188.00 | 190.70 | 190.70 | 4.81% | 582 |
| Jun 18, 2026 | 191.95 | 191.95 | 180.20 | 181.95 | 181.95 | -5.09% | 235 |
| Jun 17, 2026 | 193.00 | 193.00 | 184.15 | 191.70 | 191.70 | 4.07% | 565 |
| Jun 16, 2026 | 194.00 | 196.60 | 181.00 | 184.20 | 184.20 | -2.51% | 532 |
| Jun 15, 2026 | 193.00 | 197.95 | 180.20 | 188.95 | 188.95 | 1.50% | 111 |