Marble City India Limited (BOM:531281)
India
· Delayed Price · Currency is INR 97.95
+1.88 (1.96%)
At close: Apr 29, 2026
Marble City India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.97 | 100.49 | 95.50 | 97.95 | 97.95 | 1.96% | 106,384 |
| Apr 28, 2026 | 94.10 | 97.99 | 94.10 | 96.07 | 96.07 | -0.15% | 2,494 |
| Apr 27, 2026 | 95.78 | 96.50 | 95.00 | 96.21 | 96.21 | 0.94% | 4,499 |
| Apr 24, 2026 | 94.63 | 96.47 | 93.10 | 95.31 | 95.31 | 0.83% | 5,035 |
| Apr 23, 2026 | 96.02 | 103.98 | 93.00 | 94.53 | 94.53 | -2.09% | 8,255 |
| Apr 22, 2026 | 97.99 | 97.99 | 94.99 | 96.55 | 96.55 | -3.40% | 7,135 |
| Apr 21, 2026 | 101.00 | 108.70 | 97.05 | 99.95 | 99.95 | 0.30% | 11,173 |
| Apr 20, 2026 | 102.89 | 102.89 | 96.75 | 99.65 | 99.65 | 2.08% | 14,152 |
| Apr 17, 2026 | 101.80 | 101.80 | 94.00 | 97.62 | 97.62 | -2.13% | 8,297 |
| Apr 16, 2026 | 93.05 | 99.74 | 93.05 | 99.74 | 99.74 | 6.36% | 2,559 |
| Apr 15, 2026 | 94.89 | 95.00 | 93.00 | 93.78 | 93.78 | -1.12% | 8,223 |
| Apr 13, 2026 | 94.06 | 97.90 | 93.50 | 94.84 | 94.84 | -1.19% | 238 |
| Apr 10, 2026 | 101.00 | 101.00 | 93.55 | 95.98 | 95.98 | 2.92% | 4,505 |
| Apr 9, 2026 | 94.10 | 101.00 | 92.00 | 93.26 | 93.26 | -7.33% | 387,226 |
| Apr 8, 2026 | 93.01 | 101.00 | 93.01 | 100.64 | 100.64 | 6.16% | 5,746 |
| Apr 7, 2026 | 99.84 | 99.84 | 93.00 | 94.80 | 94.80 | -3.15% | 3,512 |
| Apr 6, 2026 | 97.00 | 99.00 | 94.01 | 97.88 | 97.88 | 0.91% | 79 |
| Apr 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.53% | 50 |
| Apr 1, 2026 | 99.74 | 99.74 | 94.05 | 96.49 | 96.49 | -0.47% | 221 |
| Mar 30, 2026 | 99.95 | 99.95 | 93.05 | 96.95 | 96.95 | 2.92% | 165 |
| Mar 27, 2026 | 102.30 | 112.45 | 90.15 | 94.20 | 94.20 | -5.66% | 1,732 |
| Mar 25, 2026 | 97.60 | 107.20 | 94.05 | 99.85 | 99.85 | -0.15% | 1,125 |
| Mar 24, 2026 | 90.85 | 101.00 | 90.85 | 100.00 | 100.00 | 8.93% | 3,415 |
| Mar 23, 2026 | 93.05 | 93.05 | 86.45 | 91.80 | 91.80 | -3.22% | 14,769 |
| Mar 20, 2026 | 95.50 | 96.00 | 93.00 | 94.85 | 94.85 | -0.94% | 6,528 |
| Mar 19, 2026 | 95.00 | 96.85 | 91.95 | 95.75 | 95.75 | -1.90% | 3,856 |
| Mar 18, 2026 | 98.90 | 98.90 | 92.10 | 97.60 | 97.60 | 5.06% | 4,794 |
| Mar 17, 2026 | 99.00 | 99.00 | 90.05 | 92.90 | 92.90 | -3.13% | 420 |
| Mar 16, 2026 | 94.60 | 102.00 | 93.00 | 95.90 | 95.90 | -0.62% | 2,086 |
| Mar 13, 2026 | 95.30 | 99.40 | 88.40 | 96.50 | 96.50 | -0.41% | 11,976 |
| Mar 12, 2026 | 93.00 | 99.90 | 89.95 | 96.90 | 96.90 | 2.76% | 2,488 |
| Mar 11, 2026 | 102.90 | 102.95 | 92.00 | 94.30 | 94.30 | -5.46% | 1,409 |
| Mar 10, 2026 | 86.15 | 100.80 | 86.15 | 99.75 | 99.75 | 1.37% | 3,390 |
| Mar 9, 2026 | 96.45 | 98.40 | 94.10 | 98.40 | 98.40 | 2.50% | 87 |
| Mar 6, 2026 | 100.85 | 100.95 | 94.55 | 96.00 | 96.00 | -3.08% | 762 |
| Mar 5, 2026 | 104.80 | 104.80 | 95.00 | 99.05 | 99.05 | -5.49% | 1,578 |
| Mar 4, 2026 | 105.95 | 105.95 | 98.05 | 104.80 | 104.80 | 4.33% | 1,013 |
| Mar 2, 2026 | 101.00 | 101.00 | 97.05 | 100.45 | 100.45 | -5.90% | 2,367 |
| Feb 27, 2026 | 104.00 | 108.00 | 104.00 | 106.75 | 106.75 | 2.55% | 59 |
| Feb 26, 2026 | 104.10 | 104.10 | 102.00 | 104.10 | 104.10 | 0.48% | 93 |
| Feb 25, 2026 | 102.70 | 107.50 | 102.70 | 103.60 | 103.60 | 1.47% | 628 |
| Feb 24, 2026 | 102.55 | 108.95 | 101.00 | 102.10 | 102.10 | -0.39% | 3,743 |
| Feb 23, 2026 | 116.00 | 116.00 | 102.00 | 102.50 | 102.50 | -5.31% | 6,066 |
| Feb 20, 2026 | 102.10 | 114.90 | 102.10 | 108.25 | 108.25 | -0.92% | 1,680 |
| Feb 19, 2026 | 108.00 | 114.90 | 107.00 | 109.25 | 109.25 | -4.92% | 2,627 |
| Feb 18, 2026 | 111.00 | 117.95 | 106.00 | 114.90 | 114.90 | 0.35% | 4,960 |
| Feb 17, 2026 | 114.50 | 114.50 | 112.00 | 114.50 | 114.50 | 0.39% | 217 |
| Feb 16, 2026 | 117.20 | 119.35 | 110.00 | 114.05 | 114.05 | -0.74% | 6,017 |
| Feb 13, 2026 | 124.75 | 124.75 | 112.10 | 114.90 | 114.90 | 0.39% | 2,417 |
| Feb 12, 2026 | 125.95 | 125.95 | 110.10 | 114.45 | 114.45 | -0.26% | 7,015 |
| Feb 11, 2026 | 109.00 | 117.95 | 109.00 | 114.75 | 114.75 | 5.18% | 5,693 |
| Feb 10, 2026 | 128.00 | 128.00 | 105.00 | 109.10 | 109.10 | -9.01% | 21,286 |
| Feb 9, 2026 | 137.70 | 137.70 | 115.25 | 119.90 | 119.90 | -8.99% | 7,795 |
| Feb 6, 2026 | 145.45 | 145.45 | 130.00 | 131.75 | 131.75 | -9.67% | 1,630 |
| Feb 5, 2026 | 140.00 | 145.85 | 132.00 | 145.85 | 145.85 | 3.81% | 1,510 |
| Feb 4, 2026 | 136.50 | 147.90 | 135.00 | 140.50 | 140.50 | -0.32% | 303 |
| Feb 3, 2026 | 149.75 | 149.75 | 136.00 | 140.95 | 140.95 | -2.83% | 3,850 |
| Feb 2, 2026 | 144.00 | 149.00 | 143.10 | 145.05 | 145.05 | 0.03% | 786 |
| Feb 1, 2026 | 149.80 | 149.80 | 144.00 | 145.00 | 145.00 | -1.33% | 1,153 |
| Jan 30, 2026 | 146.30 | 151.40 | 145.00 | 146.95 | 146.95 | -0.58% | 569 |
| Jan 29, 2026 | 143.10 | 154.00 | 142.85 | 147.80 | 147.80 | -3.30% | 508 |
| Jan 28, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | -0.84% | 50 |
| Jan 27, 2026 | 141.10 | 163.50 | 141.10 | 154.15 | 154.15 | -1.82% | 866 |
| Jan 23, 2026 | 148.70 | 158.00 | 142.35 | 157.00 | 157.00 | -1.26% | 78 |
| Jan 22, 2026 | 156.95 | 160.90 | 156.95 | 159.00 | 159.00 | -1.21% | 21 |
| Jan 21, 2026 | 149.80 | 165.30 | 145.00 | 160.95 | 160.95 | -0.59% | 307 |
| Jan 20, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -0.09% | 21 |
| Jan 19, 2026 | 155.05 | 167.00 | 155.05 | 162.05 | 162.05 | -2.85% | 903 |
| Jan 16, 2026 | 167.80 | 167.85 | 156.95 | 166.80 | 166.80 | -0.60% | 1,238 |
| Jan 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.18% | 21 |
| Jan 13, 2026 | 170.80 | 170.80 | 165.00 | 169.80 | 169.80 | 1.71% | 324 |
| Jan 12, 2026 | 166.00 | 170.00 | 164.05 | 166.95 | 166.95 | -0.95% | 2,857 |
| Jan 9, 2026 | 155.00 | 172.00 | 155.00 | 168.55 | 168.55 | -0.24% | 2,478 |
| Jan 8, 2026 | 170.95 | 171.00 | 167.00 | 168.95 | 168.95 | -0.91% | 1,959 |
| Jan 7, 2026 | 171.50 | 171.50 | 167.00 | 170.50 | 170.50 | 0.38% | 2,650 |
| Jan 6, 2026 | 170.00 | 171.50 | 168.05 | 169.85 | 169.85 | -0.09% | 2,348 |
| Jan 5, 2026 | 167.90 | 170.00 | 166.00 | 170.00 | 170.00 | 2.29% | 2,107 |
| Jan 2, 2026 | 158.05 | 167.50 | 158.05 | 166.20 | 166.20 | 5.39% | 8,953 |
| Jan 1, 2026 | 160.00 | 161.70 | 157.00 | 157.70 | 157.70 | -1.44% | 3,552 |
| Dec 31, 2025 | 156.05 | 160.00 | 155.95 | 160.00 | 160.00 | 2.11% | 10,585 |
| Dec 30, 2025 | 159.95 | 159.95 | 155.00 | 156.70 | 156.70 | 0.84% | 3,227 |
| Dec 29, 2025 | 155.30 | 159.85 | 154.00 | 155.40 | 155.40 | 0.06% | 9,386 |
| Dec 26, 2025 | 155.00 | 160.90 | 151.00 | 155.30 | 155.30 | -1.02% | 8,210 |
| Dec 24, 2025 | 153.40 | 161.60 | 150.00 | 156.90 | 156.90 | 2.21% | 3,466 |
| Dec 23, 2025 | 152.90 | 154.30 | 152.65 | 153.50 | 153.50 | 2.33% | 1,776 |
| Dec 22, 2025 | 135.00 | 153.80 | 135.00 | 150.00 | 150.00 | 1.87% | 5,922 |
| Dec 19, 2025 | 151.35 | 151.35 | 147.00 | 147.25 | 147.25 | -0.57% | 288 |
| Dec 18, 2025 | 139.45 | 152.50 | 131.70 | 148.10 | 148.10 | -0.67% | 3,226 |
| Dec 17, 2025 | 153.00 | 154.95 | 141.15 | 149.10 | 149.10 | -1.58% | 3,555 |
| Dec 16, 2025 | 148.00 | 152.00 | 143.30 | 151.50 | 151.50 | 2.09% | 5,164 |
| Dec 15, 2025 | 149.90 | 151.35 | 138.35 | 148.40 | 148.40 | 0.34% | 4,121 |
| Dec 12, 2025 | 147.00 | 148.95 | 146.00 | 147.90 | 147.90 | 0.54% | 534 |
| Dec 11, 2025 | 145.80 | 147.40 | 142.20 | 147.10 | 147.10 | 1.83% | 386 |
| Dec 10, 2025 | 142.80 | 145.00 | 138.00 | 144.45 | 144.45 | 2.59% | 725 |
| Dec 9, 2025 | 149.00 | 149.80 | 135.00 | 140.80 | 140.80 | 3.95% | 630 |
| Dec 8, 2025 | 140.00 | 140.00 | 130.00 | 135.45 | 135.45 | 3.12% | 2,177 |
| Dec 5, 2025 | 131.00 | 137.55 | 130.00 | 131.35 | 131.35 | 1.04% | 2,767 |
| Dec 4, 2025 | 140.90 | 140.90 | 129.00 | 130.00 | 130.00 | -0.27% | 1,576 |
| Dec 3, 2025 | 136.00 | 142.65 | 130.05 | 130.35 | 130.35 | -5.37% | 6,866 |
| Dec 2, 2025 | 144.80 | 144.80 | 132.00 | 137.75 | 137.75 | 2.26% | 2,617 |