Marble City India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	103.25	103.25	94.10	96.00	96.00	0.76%	3,134
May 21, 2026	104.59	104.59	94.53	95.28	95.28	-2.31%	3,484
May 20, 2026	95.00	98.50	95.00	97.53	97.53	1.56%	1,463
May 19, 2026	98.00	99.50	95.00	96.03	96.03	-3.10%	2,300
May 18, 2026	99.69	99.99	96.12	99.10	99.10	3.10%	643
May 15, 2026	98.10	99.00	96.00	96.12	96.12	-2.52%	2,150
May 14, 2026	98.99	101.49	96.00	98.60	98.60	1.09%	13,098
May 13, 2026	99.29	103.99	97.00	97.54	97.54	-1.93%	1,779
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