Marble City India Limited (BOM:531281)
India · Delayed Price · Currency is INR 157.95
-7.00 (-4.24%)
At close: Oct 27, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 160.00 | 169.90 | 157.10 | 157.95 | 157.95 | -4.24% | 49,879 |
| Oct 26, 2026 | 152.30 | 165.45 | 152.30 | 164.95 | 164.95 | 3.35% | 1,668 |
| Oct 23, 2026 | 171.40 | 171.40 | 159.60 | 159.60 | 159.60 | -5.00% | 6,330 |
| Oct 22, 2026 | 156.50 | 168.00 | 155.10 | 168.00 | 168.00 | 3.80% | 2,686 |
| Oct 21, 2026 | 171.00 | 171.00 | 161.65 | 161.85 | 161.85 | -4.85% | 2,009 |
| Oct 19, 2026 | 173.70 | 173.70 | 164.70 | 170.10 | 170.10 | -1.87% | 4,776 |
| Oct 16, 2026 | 179.50 | 179.50 | 163.40 | 173.35 | 173.35 | 0.78% | 8,270 |
| Oct 15, 2026 | 171.00 | 175.85 | 170.00 | 172.00 | 172.00 | 2.47% | 6,443 |
| Oct 14, 2026 | 165.60 | 179.70 | 164.95 | 167.85 | 167.85 | -3.31% | 38,283 |
| Oct 13, 2026 | 172.95 | 179.80 | 165.60 | 173.60 | 173.60 | 1.37% | 43,573 |
| Oct 12, 2026 | 160.05 | 173.80 | 160.05 | 171.25 | 171.25 | 3.44% | 43,171 |
| Oct 9, 2026 | 165.85 | 166.80 | 165.10 | 165.55 | 165.55 | -0.72% | 8,744 |
| Oct 8, 2026 | 164.65 | 167.95 | 160.50 | 166.75 | 166.75 | -0.74% | 1,589 |
| Oct 7, 2026 | 167.90 | 169.00 | 164.00 | 168.00 | 168.00 | -0.03% | 26,549 |
| Oct 6, 2026 | 159.45 | 172.00 | 159.00 | 168.05 | 168.05 | 0.75% | 18,481 |
| 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 |