Inani Marbles and Industries Limited (BOM:531129)
India
· Delayed Price · Currency is INR 11.85
-0.33 (-2.71%)
At close: Apr 28, 2026
BOM:531129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 12.50 | 11.50 | 11.93 | 11.93 | 0.68% | 12,340 |
| Apr 28, 2026 | 12.02 | 12.40 | 11.81 | 11.85 | 11.85 | -2.71% | 7,720 |
| Apr 27, 2026 | 12.25 | 12.50 | 12.00 | 12.18 | 12.18 | 3.05% | 4,718 |
| Apr 24, 2026 | 12.00 | 12.25 | 11.64 | 11.82 | 11.82 | - | 10,583 |
| Apr 23, 2026 | 11.67 | 12.58 | 11.50 | 11.82 | 11.82 | 1.29% | 29,935 |
| Apr 22, 2026 | 12.19 | 12.19 | 11.57 | 11.67 | 11.67 | -3.95% | 3,014 |
| Apr 21, 2026 | 12.00 | 12.19 | 11.55 | 12.15 | 12.15 | 2.02% | 6,064 |
| Apr 20, 2026 | 11.00 | 12.47 | 10.51 | 11.91 | 11.91 | 11.52% | 29,852 |
| Apr 17, 2026 | 11.00 | 11.10 | 10.50 | 10.68 | 10.68 | -0.28% | 4,270 |
| Apr 16, 2026 | 11.25 | 11.25 | 10.50 | 10.71 | 10.71 | 0.94% | 10,813 |
| Apr 15, 2026 | 10.80 | 10.80 | 10.35 | 10.61 | 10.61 | 3.51% | 2,951 |
| Apr 13, 2026 | 12.48 | 12.48 | 10.11 | 10.25 | 10.25 | -4.74% | 5,396 |
| Apr 10, 2026 | 10.89 | 11.00 | 10.10 | 10.76 | 10.76 | 7.17% | 8,919 |
| Apr 9, 2026 | 10.44 | 10.75 | 9.30 | 10.04 | 10.04 | 0.90% | 21,004 |
| Apr 8, 2026 | 10.60 | 11.10 | 8.33 | 9.95 | 9.95 | -4.23% | 218,365 |
| Apr 7, 2026 | 10.49 | 10.49 | 10.00 | 10.39 | 10.39 | 4.95% | 2,706 |
| Apr 6, 2026 | 10.50 | 10.50 | 9.15 | 9.90 | 9.90 | - | 36,847 |
| Apr 2, 2026 | 9.36 | 10.28 | 9.30 | 9.90 | 9.90 | 5.88% | 6,009 |
| Apr 1, 2026 | 8.84 | 9.60 | 8.80 | 9.35 | 9.35 | 5.77% | 2,222 |
| Mar 30, 2026 | 9.00 | 9.48 | 8.80 | 8.84 | 8.84 | -3.07% | 2,927 |
| Mar 27, 2026 | 9.19 | 9.85 | 8.50 | 9.12 | 9.12 | -0.76% | 108,145 |
| Mar 25, 2026 | 8.94 | 9.19 | 8.76 | 9.19 | 9.19 | 5.27% | 55,265 |
| Mar 24, 2026 | 9.99 | 10.09 | 8.40 | 8.73 | 8.73 | -6.23% | 127,711 |
| Mar 23, 2026 | 9.50 | 9.70 | 9.30 | 9.31 | 9.31 | -2.00% | 21,461 |
| Mar 20, 2026 | 9.30 | 9.50 | 9.25 | 9.50 | 9.50 | 3.49% | 27,721 |
| Mar 19, 2026 | 9.50 | 9.71 | 9.12 | 9.18 | 9.18 | 0.22% | 21,298 |
| Mar 18, 2026 | 9.49 | 9.49 | 9.14 | 9.16 | 9.16 | -4.18% | 21,564 |
| Mar 17, 2026 | 9.98 | 9.98 | 8.94 | 9.56 | 9.56 | -2.25% | 70,575 |
| Mar 16, 2026 | 9.96 | 9.99 | 9.50 | 9.78 | 9.78 | 0.82% | 14,563 |
| Mar 13, 2026 | 9.36 | 9.97 | 9.36 | 9.70 | 9.70 | 1.36% | 415,812 |
| Mar 12, 2026 | 10.50 | 10.50 | 9.33 | 9.57 | 9.57 | -5.15% | 37,277 |
| Mar 11, 2026 | 10.14 | 10.29 | 10.00 | 10.09 | 10.09 | -0.49% | 32,966 |
| Mar 10, 2026 | 11.22 | 11.50 | 9.90 | 10.14 | 10.14 | -7.82% | 91,378 |
| Mar 9, 2026 | 12.05 | 12.05 | 10.79 | 11.00 | 11.00 | -8.18% | 49,384 |
| Mar 6, 2026 | 11.99 | 11.99 | 11.50 | 11.98 | 11.98 | -0.08% | 1,500 |
| Mar 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.92% | 87 |
| Mar 4, 2026 | 11.99 | 11.99 | 11.61 | 11.65 | 11.65 | 0.43% | 30,607 |
| Mar 2, 2026 | 12.10 | 12.10 | 11.50 | 11.60 | 11.60 | -4.05% | 5,162 |
| Feb 27, 2026 | 12.05 | 12.10 | 11.70 | 12.09 | 12.09 | 0.83% | 2,255 |
| Feb 26, 2026 | 12.45 | 12.45 | 11.50 | 11.99 | 11.99 | -1.80% | 29,760 |
| Feb 25, 2026 | 12.25 | 12.25 | 11.85 | 12.21 | 12.21 | - | 3,414 |
| Feb 24, 2026 | 11.60 | 12.50 | 11.14 | 12.21 | 12.21 | 5.62% | 12,133 |
| Feb 23, 2026 | 11.38 | 11.58 | 10.75 | 11.56 | 11.56 | 9.78% | 38,445 |
| Feb 20, 2026 | 11.60 | 11.95 | 10.25 | 10.53 | 10.53 | -7.47% | 145,183 |
| Feb 19, 2026 | 12.25 | 12.49 | 11.25 | 11.38 | 11.38 | -5.79% | 25,967 |
| Feb 18, 2026 | 12.75 | 12.75 | 11.50 | 12.08 | 12.08 | 1.09% | 34,290 |
| Feb 17, 2026 | 11.99 | 12.00 | 11.50 | 11.95 | 11.95 | 3.37% | 7,593 |
| Feb 16, 2026 | 12.80 | 13.60 | 11.50 | 11.56 | 11.56 | -11.42% | 110,958 |
| Feb 13, 2026 | 14.90 | 14.90 | 12.66 | 13.05 | 13.05 | -10.12% | 106,049 |
| Feb 12, 2026 | 15.25 | 15.75 | 14.36 | 14.52 | 14.52 | -7.40% | 24,626 |
| Feb 11, 2026 | 16.10 | 16.50 | 15.05 | 15.68 | 15.68 | -6.39% | 36,032 |
| Feb 10, 2026 | 17.80 | 17.80 | 15.60 | 16.75 | 16.75 | -5.90% | 15,791 |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | 15 |
| Feb 6, 2026 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | -2.23% | 1,300 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.40 | 17.49 | 17.49 | -2.83% | 1,606 |
| Feb 4, 2026 | 18.40 | 18.50 | 17.50 | 18.00 | 18.00 | -1.75% | 2,080 |
| Feb 3, 2026 | 17.80 | 20.88 | 17.70 | 18.32 | 18.32 | 3.50% | 3,501 |
| Feb 2, 2026 | 17.05 | 17.70 | 16.80 | 17.70 | 17.70 | 5.36% | 2,000 |
| Feb 1, 2026 | 16.90 | 17.90 | 16.75 | 16.80 | 16.80 | -0.12% | 1,031 |
| Jan 30, 2026 | 16.50 | 18.40 | 16.50 | 16.82 | 16.82 | -8.59% | 5,457 |
| Jan 29, 2026 | 18.77 | 18.77 | 17.90 | 18.40 | 18.40 | - | 142 |
| Jan 28, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.79% | 262 |
| Jan 27, 2026 | 16.10 | 18.40 | 16.10 | 17.90 | 17.90 | -2.45% | 655 |
| Jan 23, 2026 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 2.00% | 476 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.90 | 17.99 | 17.99 | 0.11% | 1,205 |
| Jan 21, 2026 | 18.00 | 18.00 | 17.01 | 17.97 | 17.97 | -1.80% | 501 |
| Jan 20, 2026 | 18.40 | 18.40 | 18.05 | 18.30 | 18.30 | -0.54% | 321 |
| Jan 19, 2026 | 18.99 | 18.99 | 18.40 | 18.40 | 18.40 | 0.55% | 220 |
| Jan 16, 2026 | 18.85 | 18.85 | 18.30 | 18.30 | 18.30 | -2.92% | 1,337 |
| Jan 14, 2026 | 18.01 | 19.40 | 18.01 | 18.85 | 18.85 | 1.89% | 243 |
| Jan 13, 2026 | 18.52 | 18.90 | 18.01 | 18.50 | 18.50 | -2.12% | 90 |
| Jan 12, 2026 | 18.90 | 19.00 | 18.01 | 18.90 | 18.90 | - | 1,230 |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.72% | 1,000 |
| Jan 8, 2026 | 19.90 | 19.90 | 18.30 | 19.23 | 19.23 | -3.37% | 4,040 |
| Jan 7, 2026 | 19.40 | 19.95 | 18.40 | 19.90 | 19.90 | 3.65% | 11,662 |
| Jan 6, 2026 | 18.90 | 19.40 | 18.20 | 19.20 | 19.20 | 5.21% | 11,480 |
| Jan 5, 2026 | 18.90 | 21.00 | 18.17 | 18.25 | 18.25 | 0.44% | 4,010 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.01 | 18.17 | 18.17 | -4.37% | 2,376 |
| Jan 1, 2026 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 3.26% | 894 |
| Dec 31, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -2.65% | 110 |
| Dec 30, 2025 | 18.40 | 19.00 | 18.40 | 18.90 | 18.90 | 3.28% | 8,112 |
| Dec 29, 2025 | 19.40 | 19.40 | 18.07 | 18.30 | 18.30 | -5.67% | 1,964 |
| Dec 26, 2025 | 18.90 | 19.40 | 18.10 | 19.40 | 19.40 | 2.65% | 16,382 |
| Dec 24, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 1.07% | 16,220 |
| Dec 23, 2025 | 18.25 | 18.80 | 18.01 | 18.70 | 18.70 | -0.53% | 11,664 |
| Dec 22, 2025 | 18.98 | 18.98 | 18.00 | 18.80 | 18.80 | 2.17% | 21,568 |
| Dec 19, 2025 | 18.70 | 19.10 | 17.99 | 18.40 | 18.40 | -1.60% | 23,348 |
| Dec 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 855 |
| Dec 17, 2025 | 18.10 | 19.60 | 18.10 | 18.70 | 18.70 | -2.09% | 449 |
| Dec 16, 2025 | 18.85 | 19.10 | 18.70 | 19.10 | 19.10 | 1.33% | 101 |
| Dec 15, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | 0.80% | 151 |
| Dec 12, 2025 | 18.90 | 19.20 | 18.70 | 18.70 | 18.70 | 0.11% | 1,337 |
| Dec 11, 2025 | 18.90 | 18.90 | 18.10 | 18.68 | 18.68 | -1.16% | 42 |
| Dec 10, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 81 |
| Dec 9, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 713 |
| Dec 8, 2025 | 18.76 | 19.80 | 18.76 | 18.90 | 18.90 | -1.05% | 169 |
| Dec 5, 2025 | 19.50 | 19.50 | 18.97 | 19.10 | 19.10 | 0.69% | 372 |
| Dec 4, 2025 | 18.90 | 18.97 | 18.90 | 18.97 | 18.97 | 0.37% | 303 |
| Dec 3, 2025 | 19.40 | 19.90 | 18.70 | 18.90 | 18.90 | 1.07% | 2,820 |
| Dec 2, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | 0.54% | 1,450 |