Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 218.00
+0.75 (0.35%)
At close: Jan 23, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 216.20 | 225.95 | 216.20 | 218.00 | 218.00 | 0.35% | 4,216 |
| Jan 22, 2026 | 218.45 | 224.80 | 214.05 | 217.25 | 217.25 | -1.56% | 14,055 |
| Jan 21, 2026 | 227.60 | 227.60 | 214.00 | 220.70 | 220.70 | -1.19% | 10,491 |
| Jan 20, 2026 | 229.40 | 234.00 | 220.00 | 223.35 | 223.35 | -2.00% | 12,070 |
| Jan 19, 2026 | 221.80 | 230.00 | 221.80 | 227.90 | 227.90 | 4.09% | 21,806 |
| Jan 16, 2026 | 218.10 | 221.60 | 218.00 | 218.95 | 218.95 | 0.44% | 3,969 |
| Jan 14, 2026 | 223.10 | 223.10 | 217.00 | 218.00 | 218.00 | 0.09% | 5,203 |
| Jan 13, 2026 | 223.80 | 225.00 | 217.20 | 217.80 | 217.80 | -0.91% | 3,697 |
| Jan 12, 2026 | 218.00 | 223.70 | 215.00 | 219.80 | 219.80 | -0.66% | 7,073 |
| Jan 9, 2026 | 221.65 | 226.60 | 220.30 | 221.25 | 221.25 | -0.18% | 3,528 |
| Jan 8, 2026 | 224.35 | 227.35 | 220.00 | 221.65 | 221.65 | -1.07% | 3,637 |
| Jan 7, 2026 | 228.90 | 234.95 | 222.00 | 224.05 | 224.05 | -1.06% | 4,571 |
| Jan 6, 2026 | 230.00 | 230.40 | 225.00 | 226.45 | 226.45 | -1.71% | 4,215 |
| Jan 5, 2026 | 230.25 | 238.95 | 216.00 | 230.40 | 230.40 | 0.55% | 10,706 |
| Jan 2, 2026 | 215.40 | 230.95 | 215.40 | 229.15 | 229.15 | 7.13% | 30,047 |
| Jan 1, 2026 | 215.00 | 216.90 | 211.50 | 213.90 | 213.90 | 0.05% | 3,177 |
| Dec 31, 2025 | 217.80 | 217.80 | 213.65 | 213.80 | 213.80 | -0.49% | 3,119 |
| Dec 30, 2025 | 216.00 | 216.60 | 213.20 | 214.85 | 214.85 | -0.28% | 3,194 |
| Dec 29, 2025 | 219.00 | 219.00 | 213.10 | 215.45 | 215.45 | 0.51% | 6,244 |
| Dec 26, 2025 | 218.10 | 218.10 | 212.75 | 214.35 | 214.35 | -0.76% | 5,006 |
| Dec 24, 2025 | 219.70 | 219.70 | 214.20 | 216.00 | 216.00 | -0.16% | 3,674 |
| Dec 23, 2025 | 221.00 | 221.00 | 215.00 | 216.35 | 216.35 | -0.16% | 2,254 |
| Dec 22, 2025 | 213.50 | 221.20 | 213.50 | 216.70 | 216.70 | -0.71% | 4,413 |
| Dec 19, 2025 | 217.20 | 221.10 | 217.20 | 218.25 | 218.25 | 0.48% | 1,720 |
| Dec 18, 2025 | 218.40 | 219.80 | 214.25 | 217.20 | 217.20 | -0.55% | 4,737 |
| Dec 17, 2025 | 220.90 | 220.90 | 216.30 | 218.40 | 218.40 | -0.34% | 2,825 |
| Dec 16, 2025 | 218.70 | 221.30 | 218.70 | 219.15 | 219.15 | 0.23% | 1,289 |
| Dec 15, 2025 | 212.05 | 241.10 | 212.00 | 218.65 | 218.65 | 2.60% | 5,804 |
| Dec 12, 2025 | 211.30 | 216.95 | 211.30 | 213.10 | 213.10 | -1.91% | 4,082 |
| Dec 11, 2025 | 219.75 | 219.75 | 215.25 | 217.25 | 217.25 | 0.16% | 1,217 |
| Dec 10, 2025 | 221.00 | 221.00 | 215.00 | 216.90 | 216.90 | -0.46% | 2,826 |
| Dec 9, 2025 | 215.00 | 220.30 | 213.50 | 217.90 | 217.90 | 0.93% | 1,870 |
| Dec 8, 2025 | 222.00 | 222.00 | 215.00 | 215.90 | 215.90 | -0.92% | 3,445 |
| Dec 5, 2025 | 217.60 | 219.00 | 215.50 | 217.90 | 217.90 | 0.16% | 3,232 |
| Dec 4, 2025 | 221.35 | 221.35 | 217.05 | 217.55 | 217.55 | -1.69% | 3,938 |
| Dec 3, 2025 | 221.85 | 226.50 | 218.45 | 221.30 | 221.30 | -0.25% | 6,865 |
| Dec 2, 2025 | 229.95 | 229.95 | 220.00 | 221.85 | 221.85 | -1.79% | 4,315 |
| Dec 1, 2025 | 218.40 | 230.00 | 218.40 | 225.90 | 225.90 | 3.43% | 8,157 |
| Nov 28, 2025 | 217.30 | 218.95 | 216.00 | 218.40 | 218.40 | 0.51% | 2,150 |
| Nov 27, 2025 | 217.00 | 220.50 | 215.50 | 217.30 | 217.30 | 0.65% | 6,529 |
| Nov 26, 2025 | 219.70 | 219.70 | 212.60 | 215.90 | 215.90 | 0.28% | 7,291 |
| Nov 25, 2025 | 221.00 | 222.25 | 211.00 | 215.30 | 215.30 | -1.80% | 15,327 |
| Nov 24, 2025 | 229.00 | 230.95 | 218.00 | 219.25 | 219.25 | -5.07% | 17,466 |
| Nov 21, 2025 | 237.80 | 237.80 | 230.40 | 230.95 | 230.95 | -1.72% | 3,875 |
| Nov 20, 2025 | 233.65 | 239.00 | 232.70 | 235.00 | 235.00 | 0.28% | 7,716 |
| Nov 19, 2025 | 235.00 | 235.00 | 232.50 | 234.35 | 234.35 | -0.17% | 3,357 |
| Nov 18, 2025 | 234.70 | 237.10 | 230.30 | 234.75 | 234.75 | 0.02% | 8,618 |
| Nov 17, 2025 | 242.40 | 242.40 | 233.00 | 234.70 | 234.70 | -3.14% | 17,508 |
| Nov 14, 2025 | 238.70 | 243.00 | 238.50 | 242.30 | 242.30 | 1.55% | 8,428 |
| Nov 13, 2025 | 256.95 | 256.95 | 237.00 | 238.60 | 238.60 | -8.70% | 37,585 |