Price Data Selection & Download
Marble City Share Price All Time Records & Statistics (Dec 2011 - Oct 2026)
2151 daily OHLCV records on BSE from Dec. 2011 to Oct. 2026. For live price, key ratios and fundamentals, see Marble City screener.
Share Price All Time High
₹200.80
July 25, 2025
BSE Exchange
Share Price All Time Low
₹2.00
July 28, 2020
BSE Exchange
Highest Volume Trading Day
2,414,839
September 10, 2026 • ₹144.45
BSE Exchange
Share Price History Data (Dec 2011 - Oct 2026)
MARBLE daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹159.45 | ₹172.00 | ₹159.00 | ₹168.05 | 18,481 |
| 2026-10-05 | ₹166.80 | ₹166.80 | ₹157.70 | ₹166.80 | 2,665 |
| 2026-10-01 | ₹170.00 | ₹170.00 | ₹160.80 | ₹166.00 | 2,576 |
| 2026-09-30 | ₹164.00 | ₹170.00 | ₹162.00 | ₹169.25 | 6,945 |
| 2026-09-29 | ₹169.50 | ₹169.50 | ₹164.00 | ₹164.10 | 2,523 |
| 2026-09-28 | ₹170.95 | ₹170.95 | ₹168.15 | ₹169.50 | 5,200 |
| 2026-09-25 | ₹170.00 | ₹170.00 | ₹162.20 | ₹163.80 | 7,551 |
| 2026-09-24 | ₹162.45 | ₹174.45 | ₹162.45 | ₹170.00 | 897 |
| 2026-09-23 | ₹174.90 | ₹174.90 | ₹168.50 | ₹170.95 | 9,595 |
| 2026-09-22 | ₹176.15 | ₹180.00 | ₹169.00 | ₹169.75 | 5,951 |
| 2026-09-21 | ₹182.00 | ₹182.00 | ₹166.75 | ₹177.00 | 53,685 |
| 2026-09-18 | ₹174.95 | ₹179.00 | ₹170.10 | ₹175.50 | 18,704 |
| 2026-09-17 | ₹163.10 | ₹178.50 | ₹162.65 | ₹175.40 | 34,587 |
| 2026-09-16 | ₹175.20 | ₹175.20 | ₹165.50 | ₹171.20 | 75,755 |
| 2026-09-15 | ₹174.70 | ₹185.00 | ₹168.00 | ₹174.20 | 83,568 |
| 2026-09-11 | ₹156.00 | ₹172.80 | ₹150.05 | ₹169.15 | 252,315 |
| 2026-09-10 | ₹124.45 | ₹144.45 | ₹123.95 | ₹144.45 | 2,414,839 |
| 2026-09-09 | ₹122.00 | ₹150.00 | ₹115.00 | ₹120.40 | 378,061 |
| 2026-09-08 | ₹122.00 | ₹126.00 | ₹116.20 | ₹125.00 | 15,696 |
| 2026-09-07 | ₹109.90 | ₹120.95 | ₹105.00 | ₹118.15 | 185,852 |
| 2026-09-04 | ₹113.90 | ₹113.90 | ₹101.05 | ₹102.50 | 427,810 |
| 2026-09-03 | ₹109.80 | ₹109.80 | ₹105.50 | ₹106.05 | 2,589 |
| 2026-09-02 | ₹114.00 | ₹114.00 | ₹105.00 | ₹109.90 | 162,702 |
| 2026-09-01 | ₹117.10 | ₹117.80 | ₹110.00 | ₹113.25 | 5,166 |
| 2026-08-31 | ₹119.50 | ₹123.60 | ₹119.50 | ₹120.00 | 281,405 |
| 2026-08-28 | ₹126.60 | ₹126.60 | ₹117.00 | ₹119.95 | 1,518 |
| 2026-08-27 | ₹120.00 | ₹122.00 | ₹120.00 | ₹122.00 | 30,011 |
| 2026-08-26 | ₹120.95 | ₹121.00 | ₹118.00 | ₹119.90 | 78,997 |
| 2026-08-25 | ₹119.00 | ₹120.50 | ₹114.95 | ₹118.35 | 16,272 |
| 2026-08-24 | ₹117.85 | ₹118.70 | ₹116.00 | ₹118.70 | 22,343 |
| 2026-08-21 | ₹117.00 | ₹118.40 | ₹116.00 | ₹117.70 | 21,365 |
| 2026-08-20 | ₹120.85 | ₹123.65 | ₹116.00 | ₹117.60 | 22,211 |
| 2026-08-19 | ₹120.00 | ₹120.00 | ₹119.00 | ₹119.45 | 42,241 |
| 2026-08-18 | ₹120.00 | ₹126.00 | ₹118.00 | ₹122.80 | 40,821 |
| 2026-08-17 | ₹128.45 | ₹128.45 | ₹120.00 | ₹121.00 | 4,024 |
| 2026-08-14 | ₹115.00 | ₹132.60 | ₹115.00 | ₹121.35 | 11,880 |
| 2026-08-13 | ₹127.95 | ₹127.95 | ₹118.00 | ₹119.90 | 13,256 |
| 2026-08-12 | ₹129.80 | ₹129.80 | ₹119.00 | ₹123.85 | 21,723 |
| 2026-08-11 | ₹125.50 | ₹129.90 | ₹120.50 | ₹121.55 | 25,928 |
| 2026-08-10 | ₹117.00 | ₹126.30 | ₹117.00 | ₹121.45 | 60,540 |
| 2026-08-07 | ₹124.75 | ₹124.75 | ₹117.00 | ₹120.00 | 851 |
| 2026-08-06 | ₹118.00 | ₹121.00 | ₹116.05 | ₹118.95 | 41,941 |
| 2026-08-05 | ₹119.00 | ₹123.75 | ₹113.00 | ₹115.70 | 2,830 |
| 2026-08-04 | ₹124.00 | ₹124.00 | ₹119.00 | ₹119.40 | 1,163 |
| 2026-08-03 | ₹119.00 | ₹121.00 | ₹119.00 | ₹121.00 | 820 |
| 2026-07-31 | ₹118.00 | ₹120.95 | ₹116.50 | ₹119.60 | 41,818 |
| 2026-07-30 | ₹117.80 | ₹124.00 | ₹113.00 | ₹119.95 | 1,389 |
| 2026-07-29 | ₹119.60 | ₹120.00 | ₹116.65 | ₹117.80 | 42,524 |
| 2026-07-28 | ₹124.00 | ₹124.00 | ₹105.20 | ₹116.45 | 88,831 |
| 2026-07-27 | ₹118.00 | ₹123.95 | ₹108.65 | ₹119.60 | 2,522 |
| 2026-07-24 | ₹119.00 | ₹119.95 | ₹117.60 | ₹119.95 | 678 |
| 2026-07-23 | ₹125.10 | ₹125.10 | ₹117.00 | ₹118.90 | 3,071 |
| 2026-07-22 | ₹128.00 | ₹128.00 | ₹125.00 | ₹125.30 | 1,695 |
| 2026-07-21 | ₹126.55 | ₹129.65 | ₹123.05 | ₹128.45 | 561 |
| 2026-07-20 | ₹135.00 | ₹135.00 | ₹123.00 | ₹129.95 | 1,317 |
| 2026-07-17 | ₹130.75 | ₹131.95 | ₹123.00 | ₹126.00 | 1,940 |
| 2026-07-16 | ₹130.00 | ₹132.80 | ₹123.00 | ₹130.75 | 1,178 |
| 2026-07-15 | ₹127.65 | ₹131.70 | ₹123.00 | ₹130.15 | 1,948 |
| 2026-07-14 | ₹126.30 | ₹132.60 | ₹123.00 | ₹127.65 | 7,520 |
| 2026-07-13 | ₹128.30 | ₹132.80 | ₹125.00 | ₹127.35 | 6,805 |
| 2026-07-10 | ₹126.65 | ₹132.05 | ₹126.65 | ₹127.90 | 2,086 |
| 2026-07-09 | ₹129.60 | ₹135.85 | ₹123.50 | ₹127.25 | 5,283 |
| 2026-07-08 | ₹137.20 | ₹138.90 | ₹129.00 | ₹131.10 | 7,920 |
| 2026-07-07 | ₹139.00 | ₹139.95 | ₹136.55 | ₹138.70 | 42,982 |
| 2026-07-06 | ₹139.00 | ₹139.00 | ₹135.05 | ₹138.50 | 77,771 |
| 2026-07-03 | ₹136.05 | ₹138.80 | ₹135.70 | ₹137.15 | 75,756 |
| 2026-07-02 | ₹132.85 | ₹138.00 | ₹132.05 | ₹135.90 | 2,613 |
| 2026-07-01 | ₹133.00 | ₹136.80 | ₹123.00 | ₹132.15 | 68,035 |
| 2026-06-30 | ₹134.20 | ₹134.20 | ₹131.01 | ₹133.63 | 3,661 |
| 2026-06-29 | ₹134.48 | ₹134.48 | ₹131.01 | ₹132.66 | 7,084 |
| 2026-06-25 | ₹132.19 | ₹134.45 | ₹130.01 | ₹132.49 | 52,482 |
| 2026-06-24 | ₹126.17 | ₹135.32 | ₹126.17 | ₹132.19 | 2,845 |
| 2026-06-23 | ₹128.05 | ₹134.69 | ₹125.00 | ₹130.01 | 9,115 |
| 2026-06-22 | ₹117.50 | ₹125.55 | ₹117.50 | ₹125.45 | 64,955 |
| 2026-06-19 | ₹105.00 | ₹113.25 | ₹101.16 | ₹110.64 | 66,667 |
| 2026-06-18 | ₹101.84 | ₹106.50 | ₹97.00 | ₹105.80 | 119,784 |
| 2026-06-17 | ₹95.57 | ₹98.80 | ₹94.00 | ₹95.31 | 164,251 |
| 2026-06-16 | ₹94.33 | ₹96.19 | ₹91.00 | ₹95.09 | 67,981 |
| 2026-06-15 | ₹91.61 | ₹94.50 | ₹91.61 | ₹93.53 | 948 |
| 2026-06-12 | ₹90.00 | ₹92.99 | ₹88.01 | ₹91.61 | 111,185 |
| 2026-06-11 | ₹89.50 | ₹91.00 | ₹88.00 | ₹90.86 | 3,255 |
| 2026-06-10 | ₹90.01 | ₹90.99 | ₹89.00 | ₹89.98 | 762 |
| 2026-06-09 | ₹91.99 | ₹92.00 | ₹87.00 | ₹88.13 | 54,611 |
| 2026-06-08 | ₹92.36 | ₹92.36 | ₹87.00 | ₹89.50 | 109,746 |
| 2026-06-05 | ₹92.00 | ₹92.00 | ₹88.00 | ₹90.55 | 104,198 |
| 2026-06-04 | ₹88.00 | ₹90.99 | ₹86.10 | ₹89.82 | 8,928 |
| 2026-06-03 | ₹97.97 | ₹97.97 | ₹87.50 | ₹89.13 | 3,555 |
| 2026-06-02 | ₹92.00 | ₹94.67 | ₹87.60 | ₹88.72 | 6,022 |
| 2026-06-01 | ₹94.29 | ₹98.94 | ₹83.90 | ₹92.67 | 28,919 |
| 2026-05-29 | ₹91.01 | ₹95.49 | ₹90.00 | ₹94.67 | 2,806 |
| 2026-05-27 | ₹95.41 | ₹96.74 | ₹90.00 | ₹92.68 | 9,261 |
| 2026-05-26 | ₹96.00 | ₹96.75 | ₹94.01 | ₹95.33 | 5,646 |
| 2026-05-25 | ₹90.15 | ₹99.00 | ₹90.15 | ₹97.96 | 3,462 |
| 2026-05-22 | ₹103.25 | ₹103.25 | ₹94.10 | ₹96.00 | 3,134 |
| 2026-05-21 | ₹104.59 | ₹104.59 | ₹94.53 | ₹95.28 | 3,484 |
| 2026-05-20 | ₹95.00 | ₹98.50 | ₹95.00 | ₹97.53 | 1,463 |
| 2026-05-19 | ₹98.00 | ₹99.50 | ₹95.00 | ₹96.03 | 2,300 |
| 2026-05-18 | ₹99.69 | ₹99.99 | ₹96.12 | ₹99.10 | 643 |
| 2026-05-15 | ₹98.10 | ₹99.00 | ₹96.00 | ₹96.12 | 2,150 |
| 2026-05-14 | ₹98.99 | ₹101.49 | ₹96.00 | ₹98.60 | 13,098 |
| 2026-05-13 | ₹99.29 | ₹103.99 | ₹97.00 | ₹97.54 | 1,779 |
| 2026-05-12 | ₹100.00 | ₹102.00 | ₹96.50 | ₹99.46 | 3,069 |
| 2026-05-11 | ₹100.18 | ₹100.18 | ₹96.01 | ₹98.70 | 1,900 |
| 2026-05-08 | ₹98.97 | ₹101.00 | ₹95.00 | ₹99.69 | 34,124 |
| 2026-05-07 | ₹95.01 | ₹99.70 | ₹93.02 | ₹95.97 | 55,443 |
| 2026-05-06 | ₹95.55 | ₹97.80 | ₹94.00 | ₹95.64 | 53,529 |
| 2026-05-05 | ₹97.51 | ₹100.95 | ₹95.05 | ₹98.78 | 7,837 |
| 2026-05-04 | ₹97.99 | ₹98.48 | ₹95.00 | ₹97.75 | 44,334 |
| 2026-04-30 | ₹95.06 | ₹97.99 | ₹95.05 | ₹96.26 | 66,085 |
| 2026-04-29 | ₹98.97 | ₹100.49 | ₹95.50 | ₹97.95 | 106,384 |
| 2026-04-28 | ₹94.10 | ₹97.99 | ₹94.10 | ₹96.07 | 2,494 |
| 2026-04-27 | ₹95.78 | ₹96.50 | ₹95.00 | ₹96.21 | 4,499 |
| 2026-04-24 | ₹94.63 | ₹96.47 | ₹93.10 | ₹95.31 | 5,035 |
| 2026-04-23 | ₹96.02 | ₹103.98 | ₹93.00 | ₹94.53 | 8,255 |
| 2026-04-22 | ₹97.99 | ₹97.99 | ₹94.99 | ₹96.55 | 7,135 |
| 2026-04-21 | ₹101.00 | ₹108.70 | ₹97.05 | ₹99.95 | 11,173 |
| 2026-04-20 | ₹102.89 | ₹102.89 | ₹96.75 | ₹99.65 | 14,152 |
| 2026-04-17 | ₹101.80 | ₹101.80 | ₹94.00 | ₹97.62 | 8,297 |
| 2026-04-16 | ₹93.05 | ₹99.74 | ₹93.05 | ₹99.74 | 2,559 |
| 2026-04-15 | ₹94.89 | ₹95.00 | ₹93.00 | ₹93.78 | 8,223 |
| 2026-04-13 | ₹94.06 | ₹97.90 | ₹93.50 | ₹94.84 | 238 |
| 2026-04-10 | ₹101.00 | ₹101.00 | ₹93.55 | ₹95.98 | 4,505 |
| 2026-04-09 | ₹94.10 | ₹101.00 | ₹92.00 | ₹93.26 | 387,226 |
| 2026-04-08 | ₹93.01 | ₹101.00 | ₹93.01 | ₹100.64 | 5,746 |
| 2026-04-07 | ₹99.84 | ₹99.84 | ₹93.00 | ₹94.80 | 3,512 |
| 2026-04-06 | ₹97.00 | ₹99.00 | ₹94.01 | ₹97.88 | 79 |
| 2026-04-02 | ₹97.00 | ₹97.00 | ₹97.00 | ₹97.00 | 50 |
| 2026-04-01 | ₹99.74 | ₹99.74 | ₹94.05 | ₹96.49 | 221 |
| 2026-03-30 | ₹99.95 | ₹99.95 | ₹93.05 | ₹96.95 | 165 |
| 2026-03-27 | ₹102.30 | ₹112.45 | ₹90.15 | ₹94.20 | 1,732 |
| 2026-03-25 | ₹97.60 | ₹107.20 | ₹94.05 | ₹99.85 | 1,125 |
| 2026-03-24 | ₹90.85 | ₹101.00 | ₹90.85 | ₹100.00 | 3,415 |
| 2026-03-23 | ₹93.05 | ₹93.05 | ₹86.45 | ₹91.80 | 14,769 |
| 2026-03-20 | ₹95.50 | ₹96.00 | ₹93.00 | ₹94.85 | 6,528 |
| 2026-03-19 | ₹95.00 | ₹96.85 | ₹91.95 | ₹95.75 | 3,856 |
| 2026-03-18 | ₹98.90 | ₹98.90 | ₹92.10 | ₹97.60 | 4,794 |
| 2026-03-17 | ₹99.00 | ₹99.00 | ₹90.05 | ₹92.90 | 420 |
| 2026-03-16 | ₹94.60 | ₹102.00 | ₹93.00 | ₹95.90 | 2,086 |
| 2026-03-13 | ₹95.30 | ₹99.40 | ₹88.40 | ₹96.50 | 11,976 |
| 2026-03-12 | ₹93.00 | ₹99.90 | ₹89.95 | ₹96.90 | 2,488 |
| 2026-03-11 | ₹102.90 | ₹102.95 | ₹92.00 | ₹94.30 | 1,409 |
| 2026-03-10 | ₹86.15 | ₹100.80 | ₹86.15 | ₹99.75 | 3,390 |
| 2026-03-09 | ₹96.45 | ₹98.40 | ₹94.10 | ₹98.40 | 87 |
| 2026-03-06 | ₹100.85 | ₹100.95 | ₹94.55 | ₹96.00 | 762 |
| 2026-03-05 | ₹104.80 | ₹104.80 | ₹95.00 | ₹99.05 | 1,578 |
| 2026-03-04 | ₹105.95 | ₹105.95 | ₹98.05 | ₹104.80 | 1,013 |
| 2026-03-02 | ₹101.00 | ₹101.00 | ₹97.05 | ₹100.45 | 2,367 |
| 2026-02-27 | ₹104.00 | ₹108.00 | ₹104.00 | ₹106.75 | 59 |
| 2026-02-26 | ₹104.10 | ₹104.10 | ₹102.00 | ₹104.10 | 93 |
| 2026-02-25 | ₹102.70 | ₹107.50 | ₹102.70 | ₹103.60 | 628 |
| 2026-02-24 | ₹102.55 | ₹108.95 | ₹101.00 | ₹102.10 | 3,743 |
| 2026-02-23 | ₹116.00 | ₹116.00 | ₹102.00 | ₹102.50 | 6,066 |
| 2026-02-20 | ₹102.10 | ₹114.90 | ₹102.10 | ₹108.25 | 1,680 |
| 2026-02-19 | ₹108.00 | ₹114.90 | ₹107.00 | ₹109.25 | 2,627 |
| 2026-02-18 | ₹111.00 | ₹117.95 | ₹106.00 | ₹114.90 | 4,960 |
| 2026-02-17 | ₹114.50 | ₹114.50 | ₹112.00 | ₹114.50 | 217 |
| 2026-02-16 | ₹117.20 | ₹119.35 | ₹110.00 | ₹114.05 | 6,017 |
| 2026-02-13 | ₹124.75 | ₹124.75 | ₹112.10 | ₹114.90 | 2,417 |
| 2026-02-12 | ₹125.95 | ₹125.95 | ₹110.10 | ₹114.45 | 7,015 |
| 2026-02-11 | ₹109.00 | ₹117.95 | ₹109.00 | ₹114.75 | 5,693 |
| 2026-02-10 | ₹128.00 | ₹128.00 | ₹105.00 | ₹109.10 | 21,286 |
| 2026-02-09 | ₹137.70 | ₹137.70 | ₹115.25 | ₹119.90 | 7,795 |
| 2026-02-06 | ₹145.45 | ₹145.45 | ₹130.00 | ₹131.75 | 1,630 |
| 2026-02-05 | ₹140.00 | ₹145.85 | ₹132.00 | ₹145.85 | 1,510 |
| 2026-02-04 | ₹136.50 | ₹147.90 | ₹135.00 | ₹140.50 | 303 |
| 2026-02-03 | ₹149.75 | ₹149.75 | ₹136.00 | ₹140.95 | 3,850 |
| 2026-02-02 | ₹144.00 | ₹149.00 | ₹143.10 | ₹145.05 | 786 |
| 2026-02-01 | ₹149.80 | ₹149.80 | ₹144.00 | ₹145.00 | 1,153 |
| 2026-01-30 | ₹146.30 | ₹151.40 | ₹145.00 | ₹146.95 | 569 |
| 2026-01-29 | ₹143.10 | ₹154.00 | ₹142.85 | ₹147.80 | 508 |
| 2026-01-28 | ₹152.85 | ₹152.85 | ₹152.85 | ₹152.85 | 50 |
| 2026-01-27 | ₹141.10 | ₹163.50 | ₹141.10 | ₹154.15 | 866 |
| 2026-01-23 | ₹148.70 | ₹158.00 | ₹142.35 | ₹157.00 | 78 |
| 2026-01-22 | ₹156.95 | ₹160.90 | ₹156.95 | ₹159.00 | 21 |
| 2026-01-21 | ₹149.80 | ₹165.30 | ₹145.00 | ₹160.95 | 307 |
| 2026-01-20 | ₹161.90 | ₹161.90 | ₹161.90 | ₹161.90 | 21 |
| 2026-01-19 | ₹155.05 | ₹167.00 | ₹155.05 | ₹162.05 | 903 |
| 2026-01-16 | ₹167.80 | ₹167.85 | ₹156.95 | ₹166.80 | 1,238 |
| 2026-01-14 | ₹167.80 | ₹167.80 | ₹167.80 | ₹167.80 | 21 |
| 2026-01-13 | ₹170.80 | ₹170.80 | ₹165.00 | ₹169.80 | 324 |
| 2026-01-12 | ₹166.00 | ₹170.00 | ₹164.05 | ₹166.95 | 2,857 |
| 2026-01-09 | ₹155.00 | ₹172.00 | ₹155.00 | ₹168.55 | 2,478 |
| 2026-01-08 | ₹170.95 | ₹171.00 | ₹167.00 | ₹168.95 | 1,959 |
| 2026-01-07 | ₹171.50 | ₹171.50 | ₹167.00 | ₹170.50 | 2,650 |
| 2026-01-06 | ₹170.00 | ₹171.50 | ₹168.05 | ₹169.85 | 2,348 |
| 2026-01-05 | ₹167.90 | ₹170.00 | ₹166.00 | ₹170.00 | 2,107 |
| 2026-01-02 | ₹158.05 | ₹167.50 | ₹158.05 | ₹166.20 | 8,953 |
| 2026-01-01 | ₹160.00 | ₹161.70 | ₹157.00 | ₹157.70 | 3,552 |
Marble City Share Price Performance Analysis (Dec 2011 - Oct 2026)
MARBLE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.56%
₹157.70 → ₹168.05
Year to Date
Price Volatility
21.69%
Medium Volatility
Year to Date
Average Daily Volume
39,700
Year to Date Average
BSE Exchange
Marble City Share Price History – Frequently Asked Questions
Common questions about MARBLE historical data and records. Review Marble City P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Marble City (MARBLE)?
The all-time high share price of Marble City was ₹200.8 recorded on July 25, 2025 on the BSE exchange.
What is the all-time low share price of Marble City (MARBLE)?
The all-time low share price of Marble City was ₹2.0 recorded on July 28, 2020 on the BSE exchange.
How can I download MARBLE historical share price data?
You can download Marble City historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MARBLE shares?
The highest trading volume day for Marble City was 2,414,839 shares traded on September 10, 2026 on the BSE exchange, with share price at ₹144.45.