Marble City India Limited (BOM:531281)
India · Delayed Price · Currency is INR 169.15
+24.70 (17.10%)
At close: Sep 11, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |