Marble City India Limited (BOM:531281)
India · Delayed Price · Currency is INR 119.40
-1.60 (-1.32%)
At close: Aug 4, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 125.10 | 125.10 | 117.00 | 118.90 | 118.90 | -5.11% | 3,071 |
| Jul 22, 2026 | 128.00 | 128.00 | 125.00 | 125.30 | 125.30 | -2.45% | 1,695 |
| Jul 21, 2026 | 126.55 | 129.65 | 123.05 | 128.45 | 128.45 | -1.15% | 561 |
| Jul 20, 2026 | 135.00 | 135.00 | 123.00 | 129.95 | 129.95 | 3.13% | 1,317 |
| Jul 17, 2026 | 130.75 | 131.95 | 123.00 | 126.00 | 126.00 | -3.63% | 1,940 |
| Jul 16, 2026 | 130.00 | 132.80 | 123.00 | 130.75 | 130.75 | 0.46% | 1,178 |
| Jul 15, 2026 | 127.65 | 131.70 | 123.00 | 130.15 | 130.15 | 1.96% | 1,948 |
| Jul 14, 2026 | 126.30 | 132.60 | 123.00 | 127.65 | 127.65 | 0.24% | 7,520 |
| Jul 13, 2026 | 128.30 | 132.80 | 125.00 | 127.35 | 127.35 | -0.43% | 6,805 |
| Jul 10, 2026 | 126.65 | 132.05 | 126.65 | 127.90 | 127.90 | 0.51% | 2,086 |
| Jul 9, 2026 | 129.60 | 135.85 | 123.50 | 127.25 | 127.25 | -2.94% | 5,283 |
| Jul 8, 2026 | 137.20 | 138.90 | 129.00 | 131.10 | 131.10 | -5.48% | 7,920 |
| Jul 7, 2026 | 139.00 | 139.95 | 136.55 | 138.70 | 138.70 | 0.14% | 42,982 |
| Jul 6, 2026 | 139.00 | 139.00 | 135.05 | 138.50 | 138.50 | 0.98% | 77,771 |
| Jul 3, 2026 | 136.05 | 138.80 | 135.70 | 137.15 | 137.15 | 0.92% | 75,756 |
| Jul 2, 2026 | 132.85 | 138.00 | 132.05 | 135.90 | 135.90 | 2.84% | 2,613 |
| Jul 1, 2026 | 133.00 | 136.80 | 123.00 | 132.15 | 132.15 | -1.11% | 68,035 |
| Jun 30, 2026 | 134.20 | 134.20 | 131.01 | 133.63 | 133.63 | 0.73% | 3,661 |
| Jun 29, 2026 | 134.48 | 134.48 | 131.01 | 132.66 | 132.66 | 0.13% | 7,084 |
| Jun 25, 2026 | 132.19 | 134.45 | 130.01 | 132.49 | 132.49 | 0.23% | 52,482 |
| Jun 24, 2026 | 126.17 | 135.32 | 126.17 | 132.19 | 132.19 | 1.68% | 2,845 |
| Jun 23, 2026 | 128.05 | 134.69 | 125.00 | 130.01 | 130.01 | 3.63% | 9,115 |
| Jun 22, 2026 | 117.50 | 125.55 | 117.50 | 125.45 | 125.45 | 13.39% | 64,955 |
| Jun 19, 2026 | 105.00 | 113.25 | 101.16 | 110.64 | 110.64 | 4.57% | 66,667 |
| Jun 18, 2026 | 101.84 | 106.50 | 97.00 | 105.80 | 105.80 | 11.01% | 119,784 |
| Jun 17, 2026 | 95.57 | 98.80 | 94.00 | 95.31 | 95.31 | 0.23% | 164,251 |
| Jun 16, 2026 | 94.33 | 96.19 | 91.00 | 95.09 | 95.09 | 1.67% | 67,981 |
| Jun 15, 2026 | 91.61 | 94.50 | 91.61 | 93.53 | 93.53 | 2.10% | 948 |
| Jun 12, 2026 | 90.00 | 92.99 | 88.01 | 91.61 | 91.61 | 0.83% | 111,185 |
| Jun 11, 2026 | 89.50 | 91.00 | 88.00 | 90.86 | 90.86 | 0.98% | 3,255 |
| Jun 10, 2026 | 90.01 | 90.99 | 89.00 | 89.98 | 89.98 | 2.10% | 762 |
| Jun 9, 2026 | 91.99 | 92.00 | 87.00 | 88.13 | 88.13 | -1.53% | 54,611 |
| Jun 8, 2026 | 92.36 | 92.36 | 87.00 | 89.50 | 89.50 | -1.16% | 109,746 |
| Jun 5, 2026 | 92.00 | 92.00 | 88.00 | 90.55 | 90.55 | 0.81% | 104,198 |
| Jun 4, 2026 | 88.00 | 90.99 | 86.10 | 89.82 | 89.82 | 0.77% | 8,928 |
| Jun 3, 2026 | 97.97 | 97.97 | 87.50 | 89.13 | 89.13 | 0.46% | 3,555 |
| Jun 2, 2026 | 92.00 | 94.67 | 87.60 | 88.72 | 88.72 | -4.26% | 6,022 |
| Jun 1, 2026 | 94.29 | 98.94 | 83.90 | 92.67 | 92.67 | -2.11% | 28,919 |
| May 29, 2026 | 91.01 | 95.49 | 90.00 | 94.67 | 94.67 | 2.15% | 2,806 |
| May 27, 2026 | 95.41 | 96.74 | 90.00 | 92.68 | 92.68 | -2.78% | 9,261 |
| May 26, 2026 | 96.00 | 96.75 | 94.01 | 95.33 | 95.33 | -2.68% | 5,646 |
| May 25, 2026 | 90.15 | 99.00 | 90.15 | 97.96 | 97.96 | 2.04% | 3,462 |