Marble City India Limited (BOM:531281)
India · Delayed Price · Currency is INR 166.80
+0.80 (0.48%)
At close: Oct 5, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 166.80 | 166.80 | 157.70 | 166.80 | 166.80 | 0.48% | 2,665 |
| Oct 1, 2026 | 170.00 | 170.00 | 160.80 | 166.00 | 166.00 | -1.92% | 2,576 |
| Sep 30, 2026 | 164.00 | 170.00 | 162.00 | 169.25 | 169.25 | 3.14% | 6,945 |
| Sep 29, 2026 | 169.50 | 169.50 | 164.00 | 164.10 | 164.10 | -3.19% | 2,523 |
| Sep 28, 2026 | 170.95 | 170.95 | 168.15 | 169.50 | 169.50 | 3.48% | 5,200 |
| Sep 25, 2026 | 170.00 | 170.00 | 162.20 | 163.80 | 163.80 | -3.65% | 7,551 |
| Sep 24, 2026 | 162.45 | 174.45 | 162.45 | 170.00 | 170.00 | -0.56% | 897 |
| Sep 23, 2026 | 174.90 | 174.90 | 168.50 | 170.95 | 170.95 | 0.71% | 9,595 |
| Sep 22, 2026 | 176.15 | 180.00 | 169.00 | 169.75 | 169.75 | -4.10% | 5,951 |
| Sep 21, 2026 | 182.00 | 182.00 | 166.75 | 177.00 | 177.00 | 0.85% | 53,685 |
| Sep 18, 2026 | 174.95 | 179.00 | 170.10 | 175.50 | 175.50 | 0.06% | 18,704 |
| Sep 17, 2026 | 163.10 | 178.50 | 162.65 | 175.40 | 175.40 | 2.45% | 34,587 |
| Sep 16, 2026 | 175.20 | 175.20 | 165.50 | 171.20 | 171.20 | -1.72% | 75,755 |
| Sep 15, 2026 | 174.70 | 185.00 | 168.00 | 174.20 | 174.20 | 2.99% | 83,568 |
| Sep 11, 2026 | 156.00 | 172.80 | 150.05 | 169.15 | 169.15 | 17.10% | 252,315 |
| Sep 10, 2026 | 124.45 | 144.45 | 123.95 | 144.45 | 144.45 | 19.98% | 2,414,839 |
| Sep 9, 2026 | 122.00 | 150.00 | 115.00 | 120.40 | 120.40 | -3.68% | 378,061 |
| Sep 8, 2026 | 122.00 | 126.00 | 116.20 | 125.00 | 125.00 | 5.80% | 15,696 |
| Sep 7, 2026 | 109.90 | 120.95 | 105.00 | 118.15 | 118.15 | 15.27% | 185,852 |
| Sep 4, 2026 | 113.90 | 113.90 | 101.05 | 102.50 | 102.50 | -3.35% | 427,810 |
| Sep 3, 2026 | 109.80 | 109.80 | 105.50 | 106.05 | 106.05 | -3.50% | 2,589 |
| Sep 2, 2026 | 114.00 | 114.00 | 105.00 | 109.90 | 109.90 | -2.96% | 162,702 |
| Sep 1, 2026 | 117.10 | 117.80 | 110.00 | 113.25 | 113.25 | -5.63% | 5,166 |
| Aug 31, 2026 | 119.50 | 123.60 | 119.50 | 120.00 | 120.00 | 0.04% | 281,405 |
| Aug 28, 2026 | 126.60 | 126.60 | 117.00 | 119.95 | 119.95 | -1.68% | 1,518 |
| Aug 27, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.75% | 30,011 |
| Aug 26, 2026 | 120.95 | 121.00 | 118.00 | 119.90 | 119.90 | 1.31% | 78,997 |
| Aug 25, 2026 | 119.00 | 120.50 | 114.95 | 118.35 | 118.35 | -0.29% | 16,272 |
| Aug 24, 2026 | 117.85 | 118.70 | 116.00 | 118.70 | 118.70 | 0.85% | 22,343 |
| Aug 21, 2026 | 117.00 | 118.40 | 116.00 | 117.70 | 117.70 | 0.09% | 21,365 |
| Aug 20, 2026 | 120.85 | 123.65 | 116.00 | 117.60 | 117.60 | -1.55% | 22,211 |
| Aug 19, 2026 | 120.00 | 120.00 | 119.00 | 119.45 | 119.45 | -2.73% | 42,241 |
| Aug 18, 2026 | 120.00 | 126.00 | 118.00 | 122.80 | 122.80 | 1.49% | 40,821 |
| Aug 17, 2026 | 128.45 | 128.45 | 120.00 | 121.00 | 121.00 | -0.29% | 4,024 |
| Aug 14, 2026 | 115.00 | 132.60 | 115.00 | 121.35 | 121.35 | 1.21% | 11,880 |
| Aug 13, 2026 | 127.95 | 127.95 | 118.00 | 119.90 | 119.90 | -3.19% | 13,256 |
| Aug 12, 2026 | 129.80 | 129.80 | 119.00 | 123.85 | 123.85 | 1.89% | 21,723 |
| Aug 11, 2026 | 125.50 | 129.90 | 120.50 | 121.55 | 121.55 | 0.08% | 25,928 |
| Aug 10, 2026 | 117.00 | 126.30 | 117.00 | 121.45 | 121.45 | 1.21% | 60,540 |
| Aug 7, 2026 | 124.75 | 124.75 | 117.00 | 120.00 | 120.00 | 0.88% | 851 |
| Aug 6, 2026 | 118.00 | 121.00 | 116.05 | 118.95 | 118.95 | 2.81% | 41,941 |
| Aug 5, 2026 | 119.00 | 123.75 | 113.00 | 115.70 | 115.70 | -3.10% | 2,830 |
| Aug 4, 2026 | 124.00 | 124.00 | 119.00 | 119.40 | 119.40 | -1.32% | 1,163 |
| Aug 3, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.17% | 820 |
| Jul 31, 2026 | 118.00 | 120.95 | 116.50 | 119.60 | 119.60 | -0.29% | 41,818 |
| Jul 30, 2026 | 117.80 | 124.00 | 113.00 | 119.95 | 119.95 | 1.83% | 1,389 |
| Jul 29, 2026 | 119.60 | 120.00 | 116.65 | 117.80 | 117.80 | 1.16% | 42,524 |
| Jul 28, 2026 | 124.00 | 124.00 | 105.20 | 116.45 | 116.45 | -2.63% | 88,831 |
| Jul 27, 2026 | 118.00 | 123.95 | 108.65 | 119.60 | 119.60 | -0.29% | 2,522 |
| Jul 24, 2026 | 119.00 | 119.95 | 117.60 | 119.95 | 119.95 | 0.88% | 678 |