Price Data Selection & Download
Elegant Marbles & Grani Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3684 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Elegant Marbles & Grani Indust value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹364.00
December 26, 2023
BSE Exchange
Share Price All Time Low
₹16.25
February 24, 2009
BSE Exchange
Highest Volume Trading Day
236,481
February 16, 2015 • ₹150.55
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ELEMARB daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹192.00 | ₹192.00 | ₹185.00 | ₹187.00 | 583 |
| 2026-05-26 | ₹192.00 | ₹192.00 | ₹184.00 | ₹185.65 | 215 |
| 2026-05-25 | ₹182.05 | ₹189.00 | ₹182.05 | ₹185.05 | 2,338 |
| 2026-05-22 | ₹213.00 | ₹213.00 | ₹180.00 | ₹185.75 | 4,509 |
| 2026-05-21 | ₹214.00 | ₹214.00 | ₹205.90 | ₹206.85 | 166 |
| 2026-05-20 | ₹202.00 | ₹213.60 | ₹200.00 | ₹203.05 | 278 |
| 2026-05-19 | ₹219.00 | ₹219.00 | ₹202.00 | ₹202.45 | 1,183 |
| 2026-05-18 | ₹224.95 | ₹224.95 | ₹210.05 | ₹214.45 | 164 |
| 2026-05-15 | ₹248.75 | ₹248.75 | ₹210.00 | ₹210.60 | 2,203 |
| 2026-05-14 | ₹219.95 | ₹224.75 | ₹215.90 | ₹220.80 | 538 |
| 2026-05-13 | ₹217.15 | ₹226.60 | ₹203.00 | ₹204.85 | 1,398 |
| 2026-05-12 | ₹222.90 | ₹223.05 | ₹215.10 | ₹217.15 | 601 |
| 2026-05-11 | ₹229.80 | ₹229.80 | ₹218.00 | ₹218.00 | 131 |
| 2026-05-08 | ₹227.90 | ₹227.90 | ₹221.00 | ₹224.95 | 211 |
| 2026-05-07 | ₹222.95 | ₹223.00 | ₹215.25 | ₹218.55 | 1,010 |
| 2026-05-06 | ₹215.00 | ₹223.65 | ₹209.05 | ₹215.95 | 679 |
| 2026-05-05 | ₹210.00 | ₹215.00 | ₹202.70 | ₹208.40 | 678 |
| 2026-05-04 | ₹207.80 | ₹207.90 | ₹203.20 | ₹203.50 | 1,187 |
| 2026-04-30 | ₹205.50 | ₹207.00 | ₹200.00 | ₹206.15 | 170 |
| 2026-04-29 | ₹207.50 | ₹207.50 | ₹204.00 | ₹204.00 | 52 |
| 2026-04-28 | ₹209.00 | ₹209.00 | ₹202.00 | ₹203.00 | 89 |
| 2026-04-27 | ₹213.00 | ₹213.00 | ₹203.00 | ₹209.00 | 75 |
| 2026-04-24 | ₹209.95 | ₹209.95 | ₹205.00 | ₹205.05 | 249 |
| 2026-04-23 | ₹216.00 | ₹223.80 | ₹195.85 | ₹200.10 | 1,928 |
| 2026-04-22 | ₹209.00 | ₹216.90 | ₹205.20 | ₹210.35 | 488 |
| 2026-04-21 | ₹208.00 | ₹210.00 | ₹200.10 | ₹207.95 | 3,619 |
| 2026-04-20 | ₹207.00 | ₹207.00 | ₹195.05 | ₹203.00 | 351 |
| 2026-04-17 | ₹197.95 | ₹203.70 | ₹197.95 | ₹200.70 | 92 |
| 2026-04-16 | ₹202.95 | ₹205.00 | ₹190.00 | ₹198.45 | 45 |
| 2026-04-15 | ₹204.95 | ₹204.95 | ₹192.40 | ₹197.90 | 308 |
| 2026-04-13 | ₹190.00 | ₹197.80 | ₹186.05 | ₹197.20 | 573 |
| 2026-04-10 | ₹190.00 | ₹204.00 | ₹185.05 | ₹190.10 | 278 |
| 2026-04-09 | ₹194.95 | ₹194.95 | ₹189.00 | ₹189.50 | 246 |
| 2026-04-08 | ₹166.05 | ₹185.95 | ₹166.05 | ₹185.65 | 203 |
| 2026-04-07 | ₹181.95 | ₹181.95 | ₹170.50 | ₹175.30 | 141 |
| 2026-04-06 | ₹170.00 | ₹177.30 | ₹163.10 | ₹168.30 | 322 |
| 2026-04-02 | ₹157.00 | ₹168.90 | ₹152.90 | ₹154.35 | 98 |
| 2026-04-01 | ₹155.00 | ₹159.90 | ₹151.70 | ₹154.45 | 319 |
| 2026-03-30 | ₹132.70 | ₹150.05 | ₹132.70 | ₹147.10 | 567 |
| 2026-03-27 | ₹180.00 | ₹181.80 | ₹152.15 | ₹159.40 | 861 |
| 2026-03-25 | ₹174.70 | ₹183.65 | ₹174.70 | ₹177.50 | 143 |
| 2026-03-24 | ₹167.00 | ₹174.95 | ₹167.00 | ₹169.10 | 134 |
| 2026-03-23 | ₹180.30 | ₹190.30 | ₹166.30 | ₹170.80 | 763 |
| 2026-03-20 | ₹175.65 | ₹192.50 | ₹175.65 | ₹186.00 | 462 |
| 2026-03-19 | ₹179.00 | ₹188.65 | ₹173.50 | ₹183.20 | 571 |
| 2026-03-18 | ₹175.10 | ₹190.00 | ₹172.05 | ₹177.25 | 804 |
| 2026-03-17 | ₹178.30 | ₹180.00 | ₹172.30 | ₹179.35 | 465 |
| 2026-03-16 | ₹182.90 | ₹186.95 | ₹177.85 | ₹182.15 | 445 |
| 2026-03-13 | ₹184.60 | ₹184.70 | ₹184.20 | ₹184.35 | 19 |
| 2026-03-12 | ₹188.20 | ₹188.20 | ₹180.00 | ₹182.75 | 55 |
| 2026-03-11 | ₹187.45 | ₹189.75 | ₹187.45 | ₹188.20 | 19 |
| 2026-03-10 | ₹190.70 | ₹190.70 | ₹185.30 | ₹185.95 | 582 |
| 2026-03-09 | ₹189.80 | ₹199.00 | ₹184.00 | ₹191.20 | 427 |
| 2026-03-06 | ₹185.90 | ₹190.00 | ₹185.00 | ₹189.80 | 252 |
| 2026-03-05 | ₹187.00 | ₹196.00 | ₹182.00 | ₹185.90 | 1,141 |
| 2026-03-04 | ₹190.00 | ₹190.00 | ₹182.60 | ₹182.85 | 280 |
| 2026-03-02 | ₹200.00 | ₹200.00 | ₹190.30 | ₹191.00 | 268 |
| 2026-02-27 | ₹197.80 | ₹197.80 | ₹191.25 | ₹195.00 | 384 |
| 2026-02-26 | ₹197.00 | ₹198.00 | ₹190.00 | ₹195.75 | 1,176 |
| 2026-02-25 | ₹203.25 | ₹203.25 | ₹194.00 | ₹202.00 | 346 |
| 2026-02-24 | ₹207.00 | ₹207.00 | ₹201.05 | ₹202.05 | 6 |
| 2026-02-23 | ₹209.10 | ₹209.10 | ₹200.00 | ₹205.00 | 96 |
| 2026-02-20 | ₹208.80 | ₹208.80 | ₹197.10 | ₹205.00 | 620 |
| 2026-02-19 | ₹208.90 | ₹208.90 | ₹204.00 | ₹204.00 | 5 |
| 2026-02-18 | ₹200.05 | ₹209.95 | ₹200.00 | ₹200.05 | 92 |
| 2026-02-17 | ₹206.90 | ₹208.00 | ₹200.00 | ₹206.45 | 1,247 |
| 2026-02-16 | ₹211.00 | ₹211.00 | ₹196.15 | ₹196.15 | 743 |
| 2026-02-13 | ₹214.00 | ₹214.00 | ₹201.20 | ₹204.30 | 692 |
| 2026-02-12 | ₹213.00 | ₹213.00 | ₹205.00 | ₹209.80 | 99 |
| 2026-02-11 | ₹208.70 | ₹210.60 | ₹208.00 | ₹209.75 | 694 |
| 2026-02-10 | ₹205.05 | ₹209.45 | ₹200.55 | ₹205.90 | 134 |
| 2026-02-09 | ₹205.00 | ₹210.00 | ₹200.00 | ₹207.05 | 1,408 |
| 2026-02-06 | ₹205.00 | ₹205.00 | ₹199.00 | ₹204.55 | 23 |
| 2026-02-05 | ₹204.00 | ₹204.00 | ₹198.50 | ₹198.50 | 5 |
| 2026-02-04 | ₹205.00 | ₹205.00 | ₹200.00 | ₹202.05 | 145 |
| 2026-02-03 | ₹202.00 | ₹204.75 | ₹197.05 | ₹201.75 | 92 |
| 2026-02-02 | ₹196.05 | ₹201.45 | ₹196.00 | ₹198.00 | 93 |
| 2026-02-01 | ₹195.10 | ₹202.50 | ₹195.00 | ₹196.00 | 38 |
| 2026-01-30 | ₹194.00 | ₹198.70 | ₹194.00 | ₹197.90 | 108 |
| 2026-01-29 | ₹197.75 | ₹204.00 | ₹190.70 | ₹197.65 | 1,615 |
| 2026-01-28 | ₹194.10 | ₹198.50 | ₹194.00 | ₹197.75 | 64 |
| 2026-01-27 | ₹198.60 | ₹210.00 | ₹198.60 | ₹198.70 | 467 |
| 2026-01-23 | ₹198.80 | ₹201.00 | ₹193.00 | ₹198.65 | 150 |
| 2026-01-22 | ₹200.80 | ₹202.00 | ₹194.30 | ₹199.75 | 709 |
| 2026-01-21 | ₹197.60 | ₹203.95 | ₹190.30 | ₹200.80 | 2,300 |
| 2026-01-20 | ₹196.50 | ₹199.25 | ₹195.20 | ₹197.60 | 1,260 |
| 2026-01-19 | ₹199.50 | ₹199.50 | ₹199.25 | ₹199.25 | 29 |
| 2026-01-16 | ₹195.30 | ₹199.50 | ₹195.00 | ₹195.75 | 174 |
| 2026-01-14 | ₹197.00 | ₹199.50 | ₹190.00 | ₹195.00 | 522 |
| 2026-01-13 | ₹199.90 | ₹200.75 | ₹197.00 | ₹197.05 | 1,317 |
| 2026-01-12 | ₹197.30 | ₹200.00 | ₹194.35 | ₹199.55 | 572 |
| 2026-01-09 | ₹200.50 | ₹201.75 | ₹196.80 | ₹198.95 | 2,650 |
| 2026-01-08 | ₹203.90 | ₹203.90 | ₹197.55 | ₹203.20 | 2,666 |
| 2026-01-07 | ₹204.50 | ₹204.50 | ₹197.30 | ₹203.95 | 385 |
| 2026-01-06 | ₹204.50 | ₹208.70 | ₹202.00 | ₹204.90 | 3,350 |
| 2026-01-05 | ₹204.90 | ₹210.00 | ₹204.45 | ₹204.50 | 4,795 |
| 2026-01-02 | ₹205.30 | ₹207.00 | ₹199.95 | ₹205.00 | 849 |
| 2026-01-01 | ₹206.30 | ₹210.00 | ₹204.00 | ₹205.05 | 635 |
Elegant Marbles & Grani Industries Share Price Performance Analysis (Jan 2008 - May 2026)
ELEMARB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.80%
₹205.05 → ₹187.00
Year to Date
Price Volatility
7.21%
Low Volatility
Year to Date
Average Daily Volume
701
Year to Date Average
BSE Exchange
Elegant Marbles & Grani Industries Share Price History – Frequently Asked Questions
Common questions about ELEMARB historical data and records. For live price, key ratios and fundamentals, see Elegant Marbles & Grani Indust stock price NSE.
What is the all-time high share price of Elegant Marbles & Grani Industries (ELEMARB)?
The all-time high share price of Elegant Marbles & Grani Industries was ₹364.0 recorded on December 26, 2023 on the BSE exchange.
What is the all-time low share price of Elegant Marbles & Grani Industries (ELEMARB)?
The all-time low share price of Elegant Marbles & Grani Industries was ₹16.25 recorded on February 24, 2009 on the BSE exchange.
How can I download ELEMARB historical share price data?
You can download Elegant Marbles & Grani Industries 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 ELEMARB shares?
The highest trading volume day for Elegant Marbles & Grani Industries was 236,481 shares traded on February 16, 2015 on the BSE exchange, with share price at ₹150.55.