Inani Marbles and Industries Limited (BOM:531129)
India · Delayed Price · Currency is INR 14.62
+0.31 (2.17%)
At close: Oct 6, 2026
BOM:531129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 15.99 | 16.40 | 13.99 | 14.62 | 14.62 | 2.17% | 95,401 |
| Oct 5, 2026 | 13.85 | 14.31 | 11.66 | 14.31 | 14.31 | 19.95% | 125,103 |
| Oct 1, 2026 | 11.00 | 12.20 | 10.50 | 11.93 | 11.93 | 12.34% | 83,606 |
| Sep 30, 2026 | 10.55 | 10.80 | 10.55 | 10.62 | 10.62 | 0.66% | 1,866 |
| Sep 29, 2026 | 11.00 | 11.50 | 10.18 | 10.55 | 10.55 | 2.43% | 3,518 |
| Sep 28, 2026 | 10.29 | 10.50 | 10.29 | 10.30 | 10.30 | -1.90% | 1,013 |
| Sep 25, 2026 | 10.25 | 11.00 | 10.10 | 10.50 | 10.50 | - | 988 |
| Sep 24, 2026 | 10.01 | 11.00 | 9.77 | 10.50 | 10.50 | - | 3,614 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.01 | 10.50 | 10.50 | 0.38% | 429 |
| Sep 22, 2026 | 10.50 | 10.50 | 10.08 | 10.50 | 10.46 | 1.35% | 1,097 |
| Sep 21, 2026 | 10.68 | 10.68 | 10.00 | 10.36 | 10.32 | -1.05% | 854 |
| Sep 18, 2026 | 10.35 | 10.49 | 10.25 | 10.47 | 10.43 | 5.76% | 831 |
| Sep 17, 2026 | 10.49 | 10.49 | 9.90 | 9.90 | 9.86 | -1.98% | 1,214 |
| Sep 16, 2026 | 10.40 | 10.64 | 10.10 | 10.10 | 10.06 | 0.10% | 837 |
| Sep 15, 2026 | 10.99 | 10.99 | 9.90 | 10.09 | 10.05 | -6.40% | 3,140 |
| Sep 11, 2026 | 10.60 | 11.10 | 10.25 | 10.78 | 10.74 | 2.67% | 4,419 |
| Sep 10, 2026 | 10.50 | 10.60 | 9.70 | 10.50 | 10.46 | 3.96% | 4,877 |
| Sep 9, 2026 | 10.90 | 10.91 | 10.01 | 10.10 | 10.06 | -5.61% | 4,106 |
| Sep 8, 2026 | 10.20 | 11.45 | 9.60 | 10.70 | 10.66 | 2.20% | 13,774 |
| Sep 7, 2026 | 9.30 | 11.16 | 9.25 | 10.47 | 10.43 | 12.58% | 35,014 |
| Sep 4, 2026 | 8.85 | 9.30 | 8.82 | 9.30 | 9.26 | 4.38% | 7,305 |
| Sep 3, 2026 | 8.56 | 9.19 | 8.56 | 8.91 | 8.88 | -1.98% | 545 |
| Sep 2, 2026 | 8.55 | 9.20 | 8.55 | 9.09 | 9.06 | 4.00% | 1,928 |
| Sep 1, 2026 | 9.25 | 9.25 | 8.71 | 8.74 | 8.71 | -3.96% | 7,016 |
| Aug 31, 2026 | 9.20 | 9.24 | 8.70 | 9.10 | 9.07 | - | 5,905 |
| Aug 28, 2026 | 8.94 | 9.15 | 8.94 | 9.10 | 9.07 | 1.79% | 947 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.92 | 8.94 | 8.91 | -0.67% | 4,799 |
| Aug 26, 2026 | 9.00 | 9.00 | 8.64 | 9.00 | 8.97 | - | 1,002 |
| Aug 25, 2026 | 9.20 | 9.20 | 8.67 | 9.00 | 8.97 | 3.93% | 4,861 |
| Aug 24, 2026 | 9.23 | 9.24 | 8.66 | 8.66 | 8.63 | -4.31% | 1,498 |
| Aug 21, 2026 | 9.24 | 9.24 | 9.00 | 9.05 | 9.02 | -2.06% | 1,112 |
| Aug 20, 2026 | 9.25 | 9.28 | 8.70 | 9.24 | 9.20 | -0.11% | 1,667 |
| Aug 19, 2026 | 9.45 | 9.45 | 8.76 | 9.25 | 9.21 | -2.12% | 1,564 |
| Aug 18, 2026 | 9.50 | 9.50 | 8.90 | 9.45 | 9.41 | -0.53% | 1,513 |
| Aug 17, 2026 | 9.50 | 9.60 | 8.75 | 9.50 | 9.46 | 6.74% | 2,742 |
| Aug 14, 2026 | 9.00 | 9.10 | 8.51 | 8.90 | 8.87 | -5.92% | 2,065 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.00 | 9.46 | 9.42 | -1.46% | 1,240 |
| Aug 12, 2026 | 9.71 | 9.71 | 9.11 | 9.60 | 9.56 | -0.72% | 1,737 |
| Aug 11, 2026 | 9.90 | 9.90 | 9.30 | 9.67 | 9.63 | -2.03% | 1,794 |
| Aug 10, 2026 | 9.29 | 9.90 | 9.10 | 9.87 | 9.83 | 8.34% | 5,569 |
| Aug 7, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.08 | -1.94% | 2,627 |
| Aug 6, 2026 | 8.50 | 9.30 | 8.50 | 9.29 | 9.25 | 3.22% | 6,295 |
| Aug 5, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 8.97 | - | 354 |
| Aug 4, 2026 | 9.20 | 9.34 | 9.00 | 9.00 | 8.97 | -1.64% | 4,347 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.10 | 9.15 | 9.12 | 0.44% | 3,261 |
| Jul 31, 2026 | 8.96 | 9.40 | 8.96 | 9.11 | 9.08 | 2.13% | 3,218 |
| Jul 30, 2026 | 10.89 | 10.89 | 8.83 | 8.92 | 8.89 | -15.05% | 184,962 |
| Jul 29, 2026 | 10.50 | 10.59 | 10.50 | 10.50 | 10.46 | -0.94% | 252 |
| Jul 28, 2026 | 10.15 | 10.72 | 10.10 | 10.60 | 10.56 | 1.83% | 2,696 |
| Jul 27, 2026 | 10.02 | 10.74 | 10.02 | 10.41 | 10.37 | -0.67% | 1,339 |