Inani Marbles and Industries Limited (BOM:531129)
India · Delayed Price · Currency is INR 8.66
-0.39 (-4.31%)
At close: Aug 24, 2026
BOM:531129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.23 | 9.24 | 8.66 | 8.66 | 8.66 | -4.31% | 1,498 |
| Aug 21, 2026 | 9.24 | 9.24 | 9.00 | 9.05 | 9.05 | -2.06% | 1,112 |
| Aug 20, 2026 | 9.25 | 9.28 | 8.70 | 9.24 | 9.24 | -0.11% | 1,667 |
| Aug 19, 2026 | 9.45 | 9.45 | 8.76 | 9.25 | 9.25 | -2.12% | 1,564 |
| Aug 18, 2026 | 9.50 | 9.50 | 8.90 | 9.45 | 9.45 | -0.53% | 1,513 |
| Aug 17, 2026 | 9.50 | 9.60 | 8.75 | 9.50 | 9.50 | 6.74% | 2,742 |
| Aug 14, 2026 | 9.00 | 9.10 | 8.51 | 8.90 | 8.90 | -5.92% | 2,065 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.00 | 9.46 | 9.46 | -1.46% | 1,240 |
| Aug 12, 2026 | 9.71 | 9.71 | 9.11 | 9.60 | 9.60 | -0.72% | 1,737 |
| Aug 11, 2026 | 9.90 | 9.90 | 9.30 | 9.67 | 9.67 | -2.03% | 1,794 |
| Aug 10, 2026 | 9.29 | 9.90 | 9.10 | 9.87 | 9.87 | 8.34% | 5,569 |
| Aug 7, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.11 | -1.94% | 2,627 |
| Aug 6, 2026 | 8.50 | 9.30 | 8.50 | 9.29 | 9.29 | 3.22% | 6,295 |
| Aug 5, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 9.00 | - | 354 |
| Aug 4, 2026 | 9.20 | 9.34 | 9.00 | 9.00 | 9.00 | -1.64% | 4,347 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.10 | 9.15 | 9.15 | 0.44% | 3,261 |
| Jul 31, 2026 | 8.96 | 9.40 | 8.96 | 9.11 | 9.11 | 2.13% | 3,218 |
| Jul 30, 2026 | 10.89 | 10.89 | 8.83 | 8.92 | 8.92 | -15.05% | 184,962 |
| Jul 29, 2026 | 10.50 | 10.59 | 10.50 | 10.50 | 10.50 | -0.94% | 252 |
| Jul 28, 2026 | 10.15 | 10.72 | 10.10 | 10.60 | 10.60 | 1.83% | 2,696 |
| Jul 27, 2026 | 10.02 | 10.74 | 10.02 | 10.41 | 10.41 | -0.67% | 1,339 |
| Jul 24, 2026 | 10.59 | 10.59 | 10.48 | 10.48 | 10.48 | -2.06% | 101 |
| Jul 23, 2026 | 10.00 | 10.88 | 10.00 | 10.70 | 10.70 | 5.42% | 134 |
| Jul 22, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -2.87% | 132 |
| Jul 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 200 |
| Jul 20, 2026 | 10.45 | 10.45 | 10.06 | 10.45 | 10.45 | 3.36% | 266 |
| Jul 17, 2026 | 10.30 | 10.74 | 10.00 | 10.11 | 10.11 | -1.08% | 6,361 |
| Jul 16, 2026 | 10.40 | 11.10 | 10.15 | 10.22 | 10.22 | -1.73% | 12,567 |
| Jul 15, 2026 | 10.85 | 10.85 | 10.40 | 10.40 | 10.40 | 0.68% | 1,338 |
| Jul 14, 2026 | 10.75 | 10.98 | 10.32 | 10.33 | 10.33 | -1.43% | 6,521 |
| Jul 13, 2026 | 10.95 | 10.95 | 10.31 | 10.48 | 10.48 | -4.29% | 4,235 |
| Jul 10, 2026 | 10.51 | 11.00 | 10.50 | 10.95 | 10.95 | -0.45% | 1,830 |
| Jul 9, 2026 | 10.95 | 11.60 | 10.60 | 11.00 | 11.00 | 0.46% | 2,290 |
| Jul 8, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | 3.30% | 268 |
| Jul 7, 2026 | 11.00 | 11.24 | 10.60 | 10.60 | 10.60 | -3.46% | 2,419 |
| Jul 6, 2026 | 10.91 | 10.98 | 10.51 | 10.98 | 10.98 | 2.62% | 280 |
| Jul 3, 2026 | 11.00 | 11.00 | 10.00 | 10.70 | 10.70 | -6.55% | 56,162 |
| Jul 2, 2026 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | - | 50 |
| Jul 1, 2026 | 10.98 | 11.49 | 10.31 | 11.45 | 11.45 | 4.09% | 2,127 |
| Jun 30, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 2,107 |
| Jun 29, 2026 | 10.75 | 11.00 | 10.40 | 10.40 | 10.40 | -3.26% | 4,044 |
| Jun 25, 2026 | 11.28 | 11.28 | 10.75 | 10.75 | 10.75 | -2.80% | 3,327 |
| Jun 24, 2026 | 11.30 | 11.47 | 11.00 | 11.06 | 11.06 | -2.12% | 1,636 |
| Jun 23, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 1.80% | 629 |
| Jun 22, 2026 | 11.31 | 11.31 | 11.10 | 11.10 | 11.10 | 2.02% | 183 |
| Jun 19, 2026 | 11.49 | 11.50 | 10.80 | 10.88 | 10.88 | -2.77% | 5,599 |
| Jun 18, 2026 | 11.70 | 11.70 | 11.00 | 11.19 | 11.19 | -2.44% | 20,812 |
| Jun 17, 2026 | 11.25 | 11.65 | 11.25 | 11.47 | 11.47 | 0.61% | 2,969 |
| Jun 16, 2026 | 11.55 | 11.65 | 11.28 | 11.40 | 11.40 | -1.30% | 9,248 |
| Jun 15, 2026 | 10.80 | 11.65 | 10.80 | 11.55 | 11.55 | 2.39% | 1,175 |