Marble City India Limited (BOM:531281)
India · Delayed Price · Currency is INR 99.46
+0.76 (0.77%)
At close: May 12, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 100.00 | 102.00 | 96.50 | 99.46 | 99.46 | 0.77% | 3,069 |
| May 11, 2026 | 100.18 | 100.18 | 96.01 | 98.70 | 98.70 | -0.99% | 1,900 |
| May 8, 2026 | 98.97 | 101.00 | 95.00 | 99.69 | 99.69 | 3.88% | 34,124 |
| May 7, 2026 | 95.01 | 99.70 | 93.02 | 95.97 | 95.97 | 0.35% | 55,443 |
| May 6, 2026 | 95.55 | 97.80 | 94.00 | 95.64 | 95.64 | -3.18% | 53,529 |
| May 5, 2026 | 97.51 | 100.95 | 95.05 | 98.78 | 98.78 | 1.05% | 7,837 |
| May 4, 2026 | 97.99 | 98.48 | 95.00 | 97.75 | 97.75 | 1.55% | 44,334 |
| Apr 30, 2026 | 95.06 | 97.99 | 95.05 | 96.26 | 96.26 | -1.73% | 66,085 |
| Apr 29, 2026 | 98.97 | 100.49 | 95.50 | 97.95 | 97.95 | 1.96% | 106,384 |
| Apr 28, 2026 | 94.10 | 97.99 | 94.10 | 96.07 | 96.07 | -0.15% | 2,494 |
| Apr 27, 2026 | 95.78 | 96.50 | 95.00 | 96.21 | 96.21 | 0.94% | 4,499 |
| Apr 24, 2026 | 94.63 | 96.47 | 93.10 | 95.31 | 95.31 | 0.83% | 5,035 |
| Apr 23, 2026 | 96.02 | 103.98 | 93.00 | 94.53 | 94.53 | -2.09% | 8,255 |
| Apr 22, 2026 | 97.99 | 97.99 | 94.99 | 96.55 | 96.55 | -3.40% | 7,135 |
| Apr 21, 2026 | 101.00 | 108.70 | 97.05 | 99.95 | 99.95 | 0.30% | 11,173 |
| Apr 20, 2026 | 102.89 | 102.89 | 96.75 | 99.65 | 99.65 | 2.08% | 14,152 |
| Apr 17, 2026 | 101.80 | 101.80 | 94.00 | 97.62 | 97.62 | -2.13% | 8,297 |
| Apr 16, 2026 | 93.05 | 99.74 | 93.05 | 99.74 | 99.74 | 6.36% | 2,559 |
| Apr 15, 2026 | 94.89 | 95.00 | 93.00 | 93.78 | 93.78 | -1.12% | 8,223 |
| Apr 13, 2026 | 94.06 | 97.90 | 93.50 | 94.84 | 94.84 | -1.19% | 238 |
| Apr 10, 2026 | 101.00 | 101.00 | 93.55 | 95.98 | 95.98 | 2.92% | 4,505 |
| Apr 9, 2026 | 94.10 | 101.00 | 92.00 | 93.26 | 93.26 | -7.33% | 387,226 |
| Apr 8, 2026 | 93.01 | 101.00 | 93.01 | 100.64 | 100.64 | 6.16% | 5,746 |
| Apr 7, 2026 | 99.84 | 99.84 | 93.00 | 94.80 | 94.80 | -3.15% | 3,512 |
| Apr 6, 2026 | 97.00 | 99.00 | 94.01 | 97.88 | 97.88 | 0.91% | 79 |
| Apr 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.53% | 50 |
| Apr 1, 2026 | 99.74 | 99.74 | 94.05 | 96.49 | 96.49 | -0.47% | 221 |
| Mar 30, 2026 | 99.95 | 99.95 | 93.05 | 96.95 | 96.95 | 2.92% | 165 |
| Mar 27, 2026 | 102.30 | 112.45 | 90.15 | 94.20 | 94.20 | -5.66% | 1,732 |
| Mar 25, 2026 | 97.60 | 107.20 | 94.05 | 99.85 | 99.85 | -0.15% | 1,125 |
| Mar 24, 2026 | 90.85 | 101.00 | 90.85 | 100.00 | 100.00 | 8.93% | 3,415 |
| Mar 23, 2026 | 93.05 | 93.05 | 86.45 | 91.80 | 91.80 | -3.22% | 14,769 |
| Mar 20, 2026 | 95.50 | 96.00 | 93.00 | 94.85 | 94.85 | -0.94% | 6,528 |
| Mar 19, 2026 | 95.00 | 96.85 | 91.95 | 95.75 | 95.75 | -1.90% | 3,856 |
| Mar 18, 2026 | 98.90 | 98.90 | 92.10 | 97.60 | 97.60 | 5.06% | 4,794 |
| Mar 17, 2026 | 99.00 | 99.00 | 90.05 | 92.90 | 92.90 | -3.13% | 420 |
| Mar 16, 2026 | 94.60 | 102.00 | 93.00 | 95.90 | 95.90 | -0.62% | 2,086 |
| Mar 13, 2026 | 95.30 | 99.40 | 88.40 | 96.50 | 96.50 | -0.41% | 11,976 |
| Mar 12, 2026 | 93.00 | 99.90 | 89.95 | 96.90 | 96.90 | 2.76% | 2,488 |
| Mar 11, 2026 | 102.90 | 102.95 | 92.00 | 94.30 | 94.30 | -5.46% | 1,409 |
| Mar 10, 2026 | 86.15 | 100.80 | 86.15 | 99.75 | 99.75 | 1.37% | 3,390 |
| Mar 9, 2026 | 96.45 | 98.40 | 94.10 | 98.40 | 98.40 | 2.50% | 87 |
| Mar 6, 2026 | 100.85 | 100.95 | 94.55 | 96.00 | 96.00 | -3.08% | 762 |
| Mar 5, 2026 | 104.80 | 104.80 | 95.00 | 99.05 | 99.05 | -5.49% | 1,578 |
| Mar 4, 2026 | 105.95 | 105.95 | 98.05 | 104.80 | 104.80 | 4.33% | 1,013 |
| Mar 2, 2026 | 101.00 | 101.00 | 97.05 | 100.45 | 100.45 | -5.90% | 2,367 |
| Feb 27, 2026 | 104.00 | 108.00 | 104.00 | 106.75 | 106.75 | 2.55% | 59 |
| Feb 26, 2026 | 104.10 | 104.10 | 102.00 | 104.10 | 104.10 | 0.48% | 93 |
| Feb 25, 2026 | 102.70 | 107.50 | 102.70 | 103.60 | 103.60 | 1.47% | 628 |
| Feb 24, 2026 | 102.55 | 108.95 | 101.00 | 102.10 | 102.10 | -0.39% | 3,743 |