Elegant Marbles and Grani Industries Limited (BOM:526705)
India
· Delayed Price · Currency is INR 203.00
-6.00 (-2.87%)
At close: Apr 28, 2026
BOM:526705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | 0.49% | 52 |
| Apr 28, 2026 | 209.00 | 209.00 | 202.00 | 203.00 | 203.00 | -2.87% | 89 |
| Apr 27, 2026 | 213.00 | 213.00 | 203.00 | 209.00 | 209.00 | 1.93% | 75 |
| Apr 24, 2026 | 209.95 | 209.95 | 205.00 | 205.05 | 205.05 | 2.47% | 249 |
| Apr 23, 2026 | 216.00 | 223.80 | 195.85 | 200.10 | 200.10 | -4.87% | 1,928 |
| Apr 22, 2026 | 209.00 | 216.90 | 205.20 | 210.35 | 210.35 | 1.15% | 488 |
| Apr 21, 2026 | 208.00 | 210.00 | 200.10 | 207.95 | 207.95 | 2.44% | 3,619 |
| Apr 20, 2026 | 207.00 | 207.00 | 195.05 | 203.00 | 203.00 | 1.15% | 351 |
| Apr 17, 2026 | 197.95 | 203.70 | 197.95 | 200.70 | 200.70 | 1.13% | 92 |
| Apr 16, 2026 | 202.95 | 205.00 | 190.00 | 198.45 | 198.45 | 0.28% | 45 |
| Apr 15, 2026 | 204.95 | 204.95 | 192.40 | 197.90 | 197.90 | 0.35% | 308 |
| Apr 13, 2026 | 190.00 | 197.80 | 186.05 | 197.20 | 197.20 | 3.73% | 573 |
| Apr 10, 2026 | 190.00 | 204.00 | 185.05 | 190.10 | 190.10 | 0.32% | 278 |
| Apr 9, 2026 | 194.95 | 194.95 | 189.00 | 189.50 | 189.50 | 2.07% | 246 |
| Apr 8, 2026 | 166.05 | 185.95 | 166.05 | 185.65 | 185.65 | 5.90% | 203 |
| Apr 7, 2026 | 181.95 | 181.95 | 170.50 | 175.30 | 175.30 | 4.16% | 141 |
| Apr 6, 2026 | 170.00 | 177.30 | 163.10 | 168.30 | 168.30 | 9.04% | 322 |
| Apr 2, 2026 | 157.00 | 168.90 | 152.90 | 154.35 | 154.35 | -0.06% | 98 |
| Apr 1, 2026 | 155.00 | 159.90 | 151.70 | 154.45 | 154.45 | 5.00% | 319 |
| Mar 30, 2026 | 132.70 | 150.05 | 132.70 | 147.10 | 147.10 | -7.72% | 567 |
| Mar 27, 2026 | 180.00 | 181.80 | 152.15 | 159.40 | 159.40 | -10.20% | 861 |
| Mar 25, 2026 | 174.70 | 183.65 | 174.70 | 177.50 | 177.50 | 4.97% | 143 |
| Mar 24, 2026 | 167.00 | 174.95 | 167.00 | 169.10 | 169.10 | -1.00% | 134 |
| Mar 23, 2026 | 180.30 | 190.30 | 166.30 | 170.80 | 170.80 | -8.17% | 763 |
| Mar 20, 2026 | 175.65 | 192.50 | 175.65 | 186.00 | 186.00 | 1.53% | 462 |
| Mar 19, 2026 | 179.00 | 188.65 | 173.50 | 183.20 | 183.20 | 3.36% | 571 |
| Mar 18, 2026 | 175.10 | 190.00 | 172.05 | 177.25 | 177.25 | -1.17% | 804 |
| Mar 17, 2026 | 178.30 | 180.00 | 172.30 | 179.35 | 179.35 | -1.54% | 465 |
| Mar 16, 2026 | 182.90 | 186.95 | 177.85 | 182.15 | 182.15 | -1.19% | 445 |
| Mar 13, 2026 | 184.60 | 184.70 | 184.20 | 184.35 | 184.35 | 0.88% | 19 |
| Mar 12, 2026 | 188.20 | 188.20 | 180.00 | 182.75 | 182.75 | -2.90% | 55 |
| Mar 11, 2026 | 187.45 | 189.75 | 187.45 | 188.20 | 188.20 | 1.21% | 19 |
| Mar 10, 2026 | 190.70 | 190.70 | 185.30 | 185.95 | 185.95 | -2.75% | 582 |
| Mar 9, 2026 | 189.80 | 199.00 | 184.00 | 191.20 | 191.20 | 0.74% | 427 |
| Mar 6, 2026 | 185.90 | 190.00 | 185.00 | 189.80 | 189.80 | 2.10% | 252 |
| Mar 5, 2026 | 187.00 | 196.00 | 182.00 | 185.90 | 185.90 | 1.67% | 1,141 |
| Mar 4, 2026 | 190.00 | 190.00 | 182.60 | 182.85 | 182.85 | -4.27% | 280 |
| Mar 2, 2026 | 200.00 | 200.00 | 190.30 | 191.00 | 191.00 | -2.05% | 268 |
| Feb 27, 2026 | 197.80 | 197.80 | 191.25 | 195.00 | 195.00 | -0.38% | 384 |
| Feb 26, 2026 | 197.00 | 198.00 | 190.00 | 195.75 | 195.75 | -3.09% | 1,176 |
| Feb 25, 2026 | 203.25 | 203.25 | 194.00 | 202.00 | 202.00 | -0.02% | 346 |
| Feb 24, 2026 | 207.00 | 207.00 | 201.05 | 202.05 | 202.05 | -1.44% | 6 |
| Feb 23, 2026 | 209.10 | 209.10 | 200.00 | 205.00 | 205.00 | - | 96 |
| Feb 20, 2026 | 208.80 | 208.80 | 197.10 | 205.00 | 205.00 | 0.49% | 620 |
| Feb 19, 2026 | 208.90 | 208.90 | 204.00 | 204.00 | 204.00 | 1.97% | 5 |
| Feb 18, 2026 | 200.05 | 209.95 | 200.00 | 200.05 | 200.05 | -3.10% | 92 |
| Feb 17, 2026 | 206.90 | 208.00 | 200.00 | 206.45 | 206.45 | 5.25% | 1,247 |
| Feb 16, 2026 | 211.00 | 211.00 | 196.15 | 196.15 | 196.15 | -3.99% | 743 |
| Feb 13, 2026 | 214.00 | 214.00 | 201.20 | 204.30 | 204.30 | -2.62% | 692 |
| Feb 12, 2026 | 213.00 | 213.00 | 205.00 | 209.80 | 209.80 | 0.02% | 99 |
| Feb 11, 2026 | 208.70 | 210.60 | 208.00 | 209.75 | 209.75 | 1.87% | 694 |
| Feb 10, 2026 | 205.05 | 209.45 | 200.55 | 205.90 | 205.90 | -0.56% | 134 |
| Feb 9, 2026 | 205.00 | 210.00 | 200.00 | 207.05 | 207.05 | 1.22% | 1,408 |
| Feb 6, 2026 | 205.00 | 205.00 | 199.00 | 204.55 | 204.55 | 3.05% | 23 |
| Feb 5, 2026 | 204.00 | 204.00 | 198.50 | 198.50 | 198.50 | -1.76% | 5 |
| Feb 4, 2026 | 205.00 | 205.00 | 200.00 | 202.05 | 202.05 | 0.15% | 145 |
| Feb 3, 2026 | 202.00 | 204.75 | 197.05 | 201.75 | 201.75 | 1.89% | 92 |
| Feb 2, 2026 | 196.05 | 201.45 | 196.00 | 198.00 | 198.00 | 1.02% | 93 |
| Feb 1, 2026 | 195.10 | 202.50 | 195.00 | 196.00 | 196.00 | -0.96% | 38 |
| Jan 30, 2026 | 194.00 | 198.70 | 194.00 | 197.90 | 197.90 | 0.13% | 108 |
| Jan 29, 2026 | 197.75 | 204.00 | 190.70 | 197.65 | 197.65 | -0.05% | 1,615 |
| Jan 28, 2026 | 194.10 | 198.50 | 194.00 | 197.75 | 197.75 | -0.48% | 64 |
| Jan 27, 2026 | 198.60 | 210.00 | 198.60 | 198.70 | 198.70 | 0.03% | 467 |
| Jan 23, 2026 | 198.80 | 201.00 | 193.00 | 198.65 | 198.65 | -0.55% | 150 |
| Jan 22, 2026 | 200.80 | 202.00 | 194.30 | 199.75 | 199.75 | -0.52% | 709 |
| Jan 21, 2026 | 197.60 | 203.95 | 190.30 | 200.80 | 200.80 | 1.62% | 2,300 |
| Jan 20, 2026 | 196.50 | 199.25 | 195.20 | 197.60 | 197.60 | -0.83% | 1,260 |
| Jan 19, 2026 | 199.50 | 199.50 | 199.25 | 199.25 | 199.25 | 1.79% | 29 |
| Jan 16, 2026 | 195.30 | 199.50 | 195.00 | 195.75 | 195.75 | 0.38% | 174 |
| Jan 14, 2026 | 197.00 | 199.50 | 190.00 | 195.00 | 195.00 | -1.04% | 522 |
| Jan 13, 2026 | 199.90 | 200.75 | 197.00 | 197.05 | 197.05 | -1.25% | 1,317 |
| Jan 12, 2026 | 197.30 | 200.00 | 194.35 | 199.55 | 199.55 | 0.30% | 572 |
| Jan 9, 2026 | 200.50 | 201.75 | 196.80 | 198.95 | 198.95 | -2.09% | 2,600 |
| Jan 8, 2026 | 203.90 | 203.90 | 197.55 | 203.20 | 203.20 | -0.37% | 2,666 |
| Jan 7, 2026 | 204.50 | 204.50 | 197.30 | 203.95 | 203.95 | -0.46% | 385 |
| Jan 6, 2026 | 204.50 | 208.70 | 202.00 | 204.90 | 204.90 | 0.20% | 3,350 |
| Jan 5, 2026 | 204.90 | 210.00 | 204.45 | 204.50 | 204.50 | -0.24% | 4,795 |
| Jan 2, 2026 | 205.30 | 207.00 | 199.95 | 205.00 | 205.00 | -0.02% | 849 |
| Jan 1, 2026 | 206.30 | 210.00 | 204.00 | 205.05 | 205.05 | 0.37% | 635 |
| Dec 31, 2025 | 205.60 | 207.00 | 200.00 | 204.30 | 204.30 | -2.53% | 904 |
| Dec 30, 2025 | 205.90 | 210.00 | 203.45 | 209.60 | 209.60 | 2.00% | 135 |
| Dec 29, 2025 | 205.20 | 207.95 | 204.30 | 205.50 | 205.50 | 0.15% | 104 |
| Dec 26, 2025 | 205.60 | 213.95 | 204.00 | 205.20 | 205.20 | 0.32% | 1,222 |
| Dec 24, 2025 | 205.30 | 209.95 | 199.95 | 204.55 | 204.55 | -2.60% | 1,399 |
| Dec 23, 2025 | 220.00 | 225.00 | 209.50 | 210.00 | 210.00 | -2.33% | 1,446 |
| Dec 22, 2025 | 213.00 | 220.00 | 212.30 | 215.00 | 215.00 | 0.61% | 486 |
| Dec 19, 2025 | 214.90 | 218.50 | 210.00 | 213.70 | 213.70 | 0.85% | 451 |
| Dec 18, 2025 | 227.00 | 227.00 | 207.30 | 211.90 | 211.90 | -2.80% | 162 |
| Dec 17, 2025 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | -2.44% | 103 |
| Dec 15, 2025 | 214.30 | 224.00 | 214.30 | 223.45 | 223.45 | 1.45% | 51 |
| Dec 12, 2025 | 223.80 | 223.80 | 219.35 | 220.25 | 220.25 | 0.11% | 109 |
| Dec 11, 2025 | 210.30 | 220.00 | 210.30 | 220.00 | 220.00 | 1.85% | 51 |
| Dec 10, 2025 | 214.00 | 216.20 | 214.00 | 216.00 | 216.00 | 0.93% | 609 |
| Dec 9, 2025 | 221.30 | 221.30 | 203.00 | 214.00 | 214.00 | -2.57% | 366 |
| Dec 8, 2025 | 217.60 | 221.85 | 217.50 | 219.65 | 219.65 | 0.99% | 1,118 |
| Dec 5, 2025 | 219.80 | 222.00 | 217.50 | 217.50 | 217.50 | -1.09% | 112 |
| Dec 4, 2025 | 221.30 | 224.10 | 217.50 | 219.90 | 219.90 | -1.87% | 627 |
| Dec 3, 2025 | 224.80 | 224.80 | 220.40 | 224.10 | 224.10 | 1.43% | 110 |
| Dec 2, 2025 | 227.00 | 227.00 | 220.00 | 220.95 | 220.95 | -2.67% | 217 |
| Dec 1, 2025 | 225.95 | 229.80 | 221.15 | 227.00 | 227.00 | 0.46% | 291 |