Jain Marmo Industries Limited (BOM:539119)
India · Delayed Price · Currency is INR 18.24
-0.56 (-2.98%)
At close: Dec 23, 2025
Jain Marmo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 4.93% | 497 |
| Dec 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.98% | 1 |
| Dec 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.91% | 1 |
| Nov 24, 2025 | 21.85 | 21.85 | 19.77 | 19.77 | 19.77 | -5.00% | 9,728 |
| Nov 19, 2025 | 19.86 | 20.81 | 19.86 | 20.81 | 20.81 | - | 1,830 |
| Nov 18, 2025 | 21.01 | 21.01 | 20.81 | 20.81 | 20.81 | -4.98% | 17,005 |
| Nov 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.94% | 5 |
| Oct 29, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -4.96% | 26 |
| Oct 27, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.94% | 1 |
| Oct 24, 2025 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | -4.62% | 401 |
| Oct 15, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 4.98% | 1 |
| Oct 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 4.96% | 1 |
| Oct 13, 2025 | 20.94 | 21.98 | 20.94 | 21.98 | 21.98 | 4.97% | 190 |
| Oct 10, 2025 | 22.00 | 23.04 | 20.86 | 20.94 | 20.94 | -4.60% | 21,161 |
| Oct 9, 2025 | 21.94 | 21.95 | 21.94 | 21.95 | 21.95 | -4.94% | 301 |
| Oct 8, 2025 | 24.30 | 24.30 | 23.09 | 23.09 | 23.09 | -4.98% | 26 |
| Oct 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 151 |
| Oct 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.93% | 20 |
| Oct 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -4.98% | 101 |
| Oct 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -4.98% | 157 |
| Sep 30, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -5.00% | 76 |
| Sep 29, 2025 | 31.36 | 31.36 | 29.80 | 29.80 | 29.80 | -4.97% | 3 |
| Sep 26, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -5.00% | 1 |
| Sep 25, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -4.98% | 1 |
| Sep 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -4.98% | 2 |
| Sep 23, 2025 | 38.48 | 38.48 | 36.56 | 36.56 | 36.56 | -4.99% | 42 |
| Sep 22, 2025 | 40.50 | 40.50 | 38.48 | 38.48 | 38.48 | -4.99% | 24 |
| Sep 19, 2025 | 42.59 | 42.59 | 40.50 | 40.50 | 40.50 | -4.91% | 25 |
| Sep 18, 2025 | 42.50 | 42.59 | 42.50 | 42.59 | 42.59 | 4.98% | 163 |
| Sep 17, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - | 1 |
| Aug 25, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - | 2 |
| Aug 14, 2025 | 44.83 | 44.83 | 40.57 | 40.57 | 40.57 | -4.99% | 2 |
| Aug 12, 2025 | 42.73 | 42.73 | 42.70 | 42.70 | 42.70 | 4.91% | 8 |
| Aug 1, 2025 | 40.75 | 40.75 | 40.70 | 40.70 | 40.70 | -0.10% | 125 |
| Jul 31, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 5.00% | 20 |
| Jul 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 100 |
| Jul 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.86% | 20 |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 5 |
| Jul 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.78% | 72 |
| Jul 24, 2025 | 41.21 | 41.21 | 37.29 | 37.29 | 37.29 | -4.99% | 6,081 |
| Jul 23, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 4.97% | 537 |