Shree Marutinandan Industries Limited (BOM:544083)
India · Delayed Price · Currency is INR 41.00
-1.99 (-4.63%)
At close: Oct 27, 2026
BOM:544083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | -4.63% | 2,500 |
| Oct 23, 2026 | 42.00 | 42.99 | 42.00 | 42.99 | 42.99 | 2.36% | 1,000 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -0.71% | 5,000 |
| Oct 19, 2026 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 1.08% | 2,000 |
| Oct 16, 2026 | 42.15 | 42.15 | 41.85 | 41.85 | 41.85 | -0.71% | 8,500 |
| Oct 14, 2026 | 42.50 | 42.50 | 42.15 | 42.15 | 42.15 | -0.82% | 1,000 |
| Oct 13, 2026 | 43.70 | 43.70 | 42.50 | 42.50 | 42.50 | -4.82% | 2,500 |
| Oct 9, 2026 | 45.00 | 45.00 | 44.65 | 44.65 | 44.65 | - | 2,500 |
| Oct 8, 2026 | 45.00 | 45.00 | 44.65 | 44.65 | 44.65 | -0.78% | 1,000 |
| Oct 7, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 1,500 |
| Oct 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.33% | 500 |
| Oct 1, 2026 | 45.70 | 45.70 | 44.85 | 44.85 | 44.85 | -1.97% | 2,000 |
| Sep 30, 2026 | 46.50 | 46.50 | 45.75 | 45.75 | 45.75 | -1.61% | 2,000 |
| Sep 29, 2026 | 48.01 | 48.01 | 46.50 | 46.50 | 46.50 | -3.15% | 2,000 |
| Sep 28, 2026 | 48.00 | 48.01 | 48.00 | 48.01 | 48.01 | -0.08% | 1,500 |
| Sep 25, 2026 | 47.49 | 48.05 | 47.49 | 48.05 | 48.05 | 6.75% | 3,500 |
| Sep 24, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.02% | 1,000 |
| Sep 22, 2026 | 45.00 | 45.00 | 44.65 | 45.00 | 45.00 | 1.81% | 2,000 |
| Sep 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | 500 |
| Sep 17, 2026 | 44.70 | 45.00 | 44.65 | 45.00 | 45.00 | 0.78% | 1,500 |
| Sep 16, 2026 | 45.00 | 45.00 | 43.00 | 44.65 | 44.65 | -5.00% | 2,000 |
| Sep 15, 2026 | 46.50 | 47.00 | 46.10 | 47.00 | 47.00 | 1.84% | 1,500 |
| Sep 11, 2026 | 48.40 | 48.40 | 45.05 | 46.15 | 46.15 | -11.25% | 3,500 |
| Sep 10, 2026 | 48.40 | 52.00 | 48.40 | 52.00 | 52.00 | -0.19% | 2,000 |
| Sep 9, 2026 | 52.10 | 53.00 | 52.10 | 52.10 | 52.10 | -0.99% | 2,000 |
| Sep 8, 2026 | 46.15 | 53.40 | 46.15 | 52.62 | 52.62 | 18.25% | 18,500 |
| Sep 7, 2026 | 42.75 | 45.89 | 42.70 | 44.50 | 44.50 | -3.24% | 9,000 |
| Sep 3, 2026 | 43.55 | 45.99 | 43.50 | 45.99 | 45.99 | 5.02% | 3,500 |
| Sep 2, 2026 | 43.25 | 46.00 | 43.25 | 43.79 | 43.79 | -4.80% | 5,000 |
| Sep 1, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -1.18% | 1,000 |
| Aug 31, 2026 | 46.50 | 46.55 | 46.50 | 46.55 | 46.55 | -3.44% | 1,000 |
| Aug 28, 2026 | 48.00 | 49.00 | 48.00 | 48.21 | 48.21 | 0.44% | 10,000 |
| Aug 27, 2026 | 48.40 | 49.99 | 48.00 | 48.00 | 48.00 | 4.99% | 9,000 |
| Aug 26, 2026 | 43.00 | 50.00 | 42.86 | 45.72 | 45.72 | 7.53% | 22,500 |
| Aug 25, 2026 | 44.05 | 44.05 | 40.00 | 42.52 | 42.52 | -7.55% | 25,500 |
| Aug 24, 2026 | 45.99 | 46.00 | 44.70 | 45.99 | 45.99 | 5.72% | 4,500 |
| Aug 21, 2026 | 45.99 | 46.00 | 42.26 | 43.50 | 43.50 | -2.97% | 9,500 |
| Aug 20, 2026 | 45.60 | 45.60 | 42.90 | 44.83 | 44.83 | -3.92% | 6,000 |
| Aug 19, 2026 | 46.66 | 46.66 | 45.69 | 46.66 | 46.66 | - | 6,000 |
| Aug 14, 2026 | 48.40 | 48.40 | 45.50 | 46.66 | 46.66 | -0.72% | 6,500 |
| Aug 13, 2026 | 50.00 | 50.00 | 42.00 | 47.00 | 47.00 | -6.00% | 3,000 |
| Aug 12, 2026 | 48.40 | 50.00 | 45.65 | 50.00 | 50.00 | -2.25% | 1,500 |
| Aug 11, 2026 | 53.50 | 53.50 | 51.15 | 51.15 | 51.15 | -3.49% | 1,500 |
| Aug 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.73% | 1,000 |
| Aug 7, 2026 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | 0.54% | 1,500 |
| Aug 6, 2026 | 55.80 | 55.80 | 51.00 | 51.82 | 51.82 | -7.22% | 4,500 |
| Aug 5, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -5.34% | 1,500 |
| Aug 4, 2026 | 59.55 | 59.55 | 58.75 | 59.00 | 59.00 | 7.47% | 1,500 |
| Aug 3, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2,000 |
| Jul 31, 2026 | 55.50 | 55.50 | 54.90 | 54.90 | 54.90 | 2.23% | 1,500 |