Inani Marbles and Industries Limited (BOM:531129)
India · Delayed Price · Currency is INR 18.30
-0.55 (-2.92%)
At close: Jan 16, 2026
BOM:531129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.00 | 18.00 | 17.90 | 17.99 | 17.99 | 0.11% | 1,205 |
| Jan 21, 2026 | 18.00 | 18.00 | 17.01 | 17.97 | 17.97 | -1.80% | 501 |
| Jan 20, 2026 | 18.40 | 18.40 | 18.05 | 18.30 | 18.30 | -0.54% | 321 |
| Jan 19, 2026 | 18.99 | 18.99 | 18.40 | 18.40 | 18.40 | 0.55% | 220 |
| Jan 16, 2026 | 18.85 | 18.85 | 18.30 | 18.30 | 18.30 | -2.92% | 1,337 |
| Jan 14, 2026 | 18.01 | 19.40 | 18.01 | 18.85 | 18.85 | 1.89% | 243 |
| Jan 13, 2026 | 18.52 | 18.90 | 18.01 | 18.50 | 18.50 | -2.12% | 90 |
| Jan 12, 2026 | 18.90 | 19.00 | 18.01 | 18.90 | 18.90 | - | 1,230 |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.72% | 1,000 |
| Jan 8, 2026 | 19.90 | 19.90 | 18.30 | 19.23 | 19.23 | -3.37% | 4,040 |
| Jan 7, 2026 | 19.40 | 19.95 | 18.40 | 19.90 | 19.90 | 3.65% | 11,662 |
| Jan 6, 2026 | 18.90 | 19.40 | 18.20 | 19.20 | 19.20 | 5.21% | 11,480 |
| Jan 5, 2026 | 18.90 | 21.00 | 18.17 | 18.25 | 18.25 | 0.44% | 4,010 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.01 | 18.17 | 18.17 | -4.37% | 2,376 |
| Jan 1, 2026 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 3.26% | 894 |
| Dec 31, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -2.65% | 110 |
| Dec 30, 2025 | 18.40 | 19.00 | 18.40 | 18.90 | 18.90 | 3.28% | 8,112 |
| Dec 29, 2025 | 19.40 | 19.40 | 18.07 | 18.30 | 18.30 | -5.67% | 1,964 |
| Dec 26, 2025 | 18.90 | 19.40 | 18.10 | 19.40 | 19.40 | 2.65% | 16,382 |
| Dec 24, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 1.07% | 16,220 |
| Dec 23, 2025 | 18.25 | 18.80 | 18.01 | 18.70 | 18.70 | -0.53% | 11,664 |
| Dec 22, 2025 | 18.98 | 18.98 | 18.00 | 18.80 | 18.80 | 2.17% | 21,568 |
| Dec 19, 2025 | 18.70 | 19.10 | 17.99 | 18.40 | 18.40 | -1.60% | 23,348 |
| Dec 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 855 |
| Dec 17, 2025 | 18.10 | 19.60 | 18.10 | 18.70 | 18.70 | -2.09% | 449 |
| Dec 16, 2025 | 18.85 | 19.10 | 18.70 | 19.10 | 19.10 | 1.33% | 101 |
| Dec 15, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | 0.80% | 151 |
| Dec 12, 2025 | 18.90 | 19.20 | 18.70 | 18.70 | 18.70 | 0.11% | 1,337 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.10 | 18.68 | 18.68 | -1.16% | 42 |
| Dec 10, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 81 |
| Dec 9, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 713 |
| Dec 8, 2025 | 18.76 | 19.80 | 18.76 | 18.90 | 18.90 | -1.05% | 169 |
| Dec 5, 2025 | 19.50 | 19.50 | 18.97 | 19.10 | 19.10 | 0.69% | 372 |
| Dec 4, 2025 | 18.90 | 18.97 | 18.90 | 18.97 | 18.97 | 0.37% | 303 |
| Dec 3, 2025 | 19.40 | 19.90 | 18.70 | 18.90 | 18.90 | 1.07% | 2,820 |
| Dec 2, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | 0.54% | 1,450 |
| Dec 1, 2025 | 18.42 | 18.75 | 17.25 | 18.60 | 18.60 | -0.53% | 828 |
| Nov 28, 2025 | 19.80 | 19.80 | 18.70 | 18.70 | 18.70 | -1.06% | 2,055 |
| Nov 27, 2025 | 19.68 | 19.80 | 18.90 | 18.90 | 18.90 | -1.56% | 315 |
| Nov 26, 2025 | 19.13 | 19.20 | 18.30 | 19.20 | 19.20 | 0.37% | 2,625 |
| Nov 25, 2025 | 19.20 | 19.20 | 19.10 | 19.13 | 19.13 | 0.68% | 300 |
| Nov 24, 2025 | 19.09 | 19.09 | 19.00 | 19.00 | 19.00 | - | 161 |
| Nov 21, 2025 | 18.70 | 19.30 | 18.70 | 19.00 | 19.00 | 2.65% | 572 |
| Nov 20, 2025 | 18.90 | 18.90 | 18.51 | 18.51 | 18.51 | -5.08% | 532 |
| Nov 19, 2025 | 19.10 | 19.50 | 18.90 | 19.50 | 19.50 | 2.09% | 1,009 |
| Nov 18, 2025 | 19.60 | 19.60 | 18.28 | 19.10 | 19.10 | 0.95% | 1,016 |
| Nov 17, 2025 | 18.70 | 19.40 | 18.50 | 18.92 | 18.92 | 2.83% | 1,640 |
| Nov 14, 2025 | 18.90 | 19.40 | 18.40 | 18.40 | 18.40 | -2.65% | 665 |
| Nov 13, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -2.07% | 1,086 |
| Nov 12, 2025 | 22.00 | 22.00 | 18.90 | 19.30 | 19.30 | 0.57% | 1,149 |