Elegant Marbles and Grani Industries Limited (BOM:526705)
India · Delayed Price · Currency is INR 169.00
-3.05 (-1.77%)
At close: Oct 5, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 176.00 | 176.00 | 169.00 | 169.00 | 169.00 | -1.77% | 356 |
| Oct 1, 2026 | 172.90 | 172.90 | 172.05 | 172.05 | 172.05 | -0.49% | 5 |
| Sep 30, 2026 | 178.80 | 178.95 | 169.00 | 172.90 | 172.90 | -1.14% | 155 |
| Sep 29, 2026 | 173.80 | 178.95 | 173.80 | 174.90 | 174.90 | 3.03% | 94 |
| Sep 28, 2026 | 178.00 | 178.00 | 169.00 | 169.75 | 169.75 | -5.69% | 583 |
| Sep 25, 2026 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | -0.55% | 19 |
| Sep 24, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | -0.79% | 30 |
| Sep 23, 2026 | 182.90 | 182.90 | 182.00 | 182.45 | 182.45 | 1.93% | 38 |
| Sep 22, 2026 | 182.90 | 184.00 | 178.00 | 179.00 | 179.00 | -1.65% | 173 |
| Sep 21, 2026 | 182.90 | 183.00 | 171.20 | 182.00 | 182.00 | -1.62% | 132 |
| Sep 18, 2026 | 190.95 | 190.95 | 171.35 | 185.00 | 185.00 | -3.07% | 157 |
| Sep 17, 2026 | 197.00 | 197.00 | 185.00 | 190.85 | 190.85 | 3.16% | 1,288 |
| Sep 16, 2026 | 194.00 | 194.00 | 185.00 | 185.00 | 185.00 | -4.24% | 22 |
| Sep 15, 2026 | 187.50 | 194.95 | 181.50 | 193.20 | 193.20 | 3.32% | 45 |
| Sep 11, 2026 | 190.00 | 190.00 | 180.00 | 187.00 | 187.00 | -1.58% | 221 |
| Sep 8, 2026 | 190.00 | 190.00 | 189.95 | 190.00 | 190.00 | -0.52% | 87 |
| Sep 4, 2026 | 185.30 | 196.35 | 181.40 | 191.00 | 191.00 | 3.19% | 48 |
| Sep 3, 2026 | 184.80 | 204.85 | 184.80 | 185.10 | 185.10 | 0.16% | 183 |
| Sep 2, 2026 | 189.50 | 189.80 | 180.00 | 184.80 | 184.80 | -0.05% | 75 |
| Sep 1, 2026 | 167.80 | 197.80 | 167.80 | 184.90 | 184.90 | 12.13% | 3,668 |
| Aug 31, 2026 | 161.00 | 164.90 | 161.00 | 164.90 | 164.90 | 2.42% | 3 |
| Aug 28, 2026 | 163.60 | 163.60 | 160.30 | 161.00 | 161.00 | -1.59% | 127 |
| Aug 27, 2026 | 171.00 | 171.00 | 163.60 | 163.60 | 163.60 | -3.74% | 148 |
| Aug 26, 2026 | 171.00 | 171.00 | 168.00 | 169.95 | 169.95 | 0.86% | 322 |
| Aug 25, 2026 | 171.00 | 171.00 | 168.50 | 168.50 | 168.50 | 1.23% | 8 |
| 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 |