Marble City India Limited (BOM:531281)
India · Delayed Price · Currency is INR 159.00
-1.95 (-1.21%)
At close: Jan 22, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 148.70 | 158.00 | 142.35 | 157.00 | 157.00 | -1.26% | 78 |
| Jan 22, 2026 | 156.95 | 160.90 | 156.95 | 159.00 | 159.00 | -1.21% | 21 |
| Jan 21, 2026 | 149.80 | 165.30 | 145.00 | 160.95 | 160.95 | -0.59% | 307 |
| Jan 20, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -0.09% | 21 |
| Jan 19, 2026 | 155.05 | 167.00 | 155.05 | 162.05 | 162.05 | -2.85% | 903 |
| Jan 16, 2026 | 167.80 | 167.85 | 156.95 | 166.80 | 166.80 | -0.60% | 1,238 |
| Jan 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.18% | 21 |
| Jan 13, 2026 | 170.80 | 170.80 | 165.00 | 169.80 | 169.80 | 1.71% | 324 |
| Jan 12, 2026 | 166.00 | 170.00 | 164.05 | 166.95 | 166.95 | -0.95% | 2,857 |
| Jan 9, 2026 | 155.00 | 172.00 | 155.00 | 168.55 | 168.55 | -0.24% | 2,478 |
| Jan 8, 2026 | 170.95 | 171.00 | 167.00 | 168.95 | 168.95 | -0.91% | 1,959 |
| Jan 7, 2026 | 171.50 | 171.50 | 167.00 | 170.50 | 170.50 | 0.38% | 2,650 |
| Jan 6, 2026 | 170.00 | 171.50 | 168.05 | 169.85 | 169.85 | -0.09% | 2,348 |
| Jan 5, 2026 | 167.90 | 170.00 | 166.00 | 170.00 | 170.00 | 2.29% | 2,107 |
| Jan 2, 2026 | 158.05 | 167.50 | 158.05 | 166.20 | 166.20 | 5.39% | 8,953 |
| Jan 1, 2026 | 160.00 | 161.70 | 157.00 | 157.70 | 157.70 | -1.44% | 3,552 |
| Dec 31, 2025 | 156.05 | 160.00 | 155.95 | 160.00 | 160.00 | 2.11% | 10,585 |
| Dec 30, 2025 | 159.95 | 159.95 | 155.00 | 156.70 | 156.70 | 0.84% | 3,227 |
| Dec 29, 2025 | 155.30 | 159.85 | 154.00 | 155.40 | 155.40 | 0.06% | 9,386 |
| Dec 26, 2025 | 155.00 | 160.90 | 151.00 | 155.30 | 155.30 | -1.02% | 8,210 |
| Dec 24, 2025 | 153.40 | 161.60 | 150.00 | 156.90 | 156.90 | 2.21% | 3,466 |
| Dec 23, 2025 | 152.90 | 154.30 | 152.65 | 153.50 | 153.50 | 2.33% | 1,776 |
| Dec 22, 2025 | 135.00 | 153.80 | 135.00 | 150.00 | 150.00 | 1.87% | 5,922 |
| Dec 19, 2025 | 151.35 | 151.35 | 147.00 | 147.25 | 147.25 | -0.57% | 288 |
| Dec 18, 2025 | 139.45 | 152.50 | 131.70 | 148.10 | 148.10 | -0.67% | 3,226 |
| Dec 17, 2025 | 153.00 | 154.95 | 141.15 | 149.10 | 149.10 | -1.58% | 3,555 |
| Dec 16, 2025 | 148.00 | 152.00 | 143.30 | 151.50 | 151.50 | 2.09% | 5,164 |
| Dec 15, 2025 | 149.90 | 151.35 | 138.35 | 148.40 | 148.40 | 0.34% | 4,121 |
| Dec 12, 2025 | 147.00 | 148.95 | 146.00 | 147.90 | 147.90 | 0.54% | 534 |
| Dec 11, 2025 | 145.80 | 147.40 | 142.20 | 147.10 | 147.10 | 1.83% | 386 |
| Dec 10, 2025 | 142.80 | 145.00 | 138.00 | 144.45 | 144.45 | 2.59% | 725 |
| Dec 9, 2025 | 149.00 | 149.80 | 135.00 | 140.80 | 140.80 | 3.95% | 630 |
| Dec 8, 2025 | 140.00 | 140.00 | 130.00 | 135.45 | 135.45 | 3.12% | 2,177 |
| Dec 5, 2025 | 131.00 | 137.55 | 130.00 | 131.35 | 131.35 | 1.04% | 2,767 |
| Dec 4, 2025 | 140.90 | 140.90 | 129.00 | 130.00 | 130.00 | -0.27% | 1,576 |
| Dec 3, 2025 | 136.00 | 142.65 | 130.05 | 130.35 | 130.35 | -5.37% | 6,866 |
| Dec 2, 2025 | 144.80 | 144.80 | 132.00 | 137.75 | 137.75 | 2.26% | 2,617 |
| Dec 1, 2025 | 156.50 | 156.50 | 133.45 | 134.70 | 134.70 | -6.85% | 4,972 |
| Nov 28, 2025 | 146.40 | 146.50 | 143.00 | 144.60 | 144.60 | -1.30% | 1,093 |
| Nov 27, 2025 | 158.75 | 158.75 | 138.50 | 146.50 | 146.50 | -1.08% | 1,240 |
| Nov 26, 2025 | 159.95 | 159.95 | 145.00 | 148.10 | 148.10 | -0.94% | 1,778 |
| Nov 25, 2025 | 154.05 | 154.05 | 147.00 | 149.50 | 149.50 | -0.99% | 2,900 |
| Nov 24, 2025 | 150.00 | 152.95 | 143.75 | 151.00 | 151.00 | -1.31% | 1,053 |
| Nov 21, 2025 | 158.45 | 158.45 | 150.05 | 153.00 | 153.00 | 3.48% | 1,095 |
| Nov 20, 2025 | 150.00 | 150.00 | 141.55 | 147.85 | 147.85 | -1.99% | 5,670 |
| Nov 19, 2025 | 155.00 | 155.00 | 146.25 | 150.85 | 150.85 | -3.83% | 1,466 |
| Nov 18, 2025 | 160.95 | 160.95 | 153.00 | 156.85 | 156.85 | 0.67% | 657 |
| Nov 17, 2025 | 162.05 | 162.05 | 155.00 | 155.80 | 155.80 | -1.92% | 4,132 |
| Nov 14, 2025 | 154.90 | 158.95 | 154.90 | 158.85 | 158.85 | 2.52% | 295 |
| Nov 13, 2025 | 149.00 | 155.10 | 149.00 | 154.95 | 154.95 | 3.78% | 11,282 |