Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 242.85
-4.95 (-2.00%)
At close: Aug 26, 2025
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 238.00 | 244.40 | 230.10 | 235.80 | 235.80 | -1.93% | 7,004 |
| Aug 28, 2025 | 242.00 | 245.00 | 238.05 | 240.45 | 240.45 | -0.99% | 3,835 |
| Aug 26, 2025 | 248.10 | 249.90 | 241.20 | 242.85 | 242.85 | -2.00% | 3,455 |
| Aug 25, 2025 | 248.60 | 248.60 | 244.00 | 247.80 | 247.80 | 2.02% | 6,969 |
| Aug 22, 2025 | 246.65 | 247.95 | 241.00 | 242.90 | 242.90 | -1.52% | 3,496 |
| Aug 21, 2025 | 246.00 | 247.50 | 243.00 | 246.65 | 246.65 | 1.02% | 4,909 |
| Aug 20, 2025 | 237.00 | 250.00 | 237.00 | 244.15 | 244.15 | 2.13% | 14,615 |
| Aug 19, 2025 | 238.00 | 240.00 | 232.15 | 239.05 | 239.05 | 0.23% | 7,100 |
| Aug 18, 2025 | 238.05 | 241.75 | 235.55 | 238.50 | 238.50 | 0.74% | 7,523 |
| Aug 14, 2025 | 237.55 | 242.70 | 235.00 | 236.75 | 236.75 | -0.34% | 5,525 |
| Aug 13, 2025 | 245.30 | 249.90 | 236.00 | 237.55 | 237.55 | -3.16% | 17,257 |
| Aug 12, 2025 | 247.65 | 251.00 | 242.00 | 245.30 | 245.30 | -0.95% | 6,602 |
| Aug 11, 2025 | 252.00 | 252.00 | 240.00 | 247.65 | 247.65 | -3.56% | 15,948 |
| Aug 8, 2025 | 257.00 | 264.00 | 255.00 | 256.80 | 256.80 | -1.00% | 11,161 |
| Aug 7, 2025 | 266.90 | 266.90 | 255.15 | 259.40 | 259.40 | -1.41% | 18,496 |
| Aug 6, 2025 | 264.10 | 269.00 | 260.05 | 263.10 | 263.10 | -0.17% | 6,060 |
| Aug 5, 2025 | 264.20 | 268.55 | 261.00 | 263.55 | 263.55 | -0.92% | 3,893 |
| Aug 4, 2025 | 267.85 | 267.90 | 264.85 | 266.00 | 266.00 | 1.45% | 4,724 |
| Aug 1, 2025 | 268.00 | 269.80 | 260.50 | 262.20 | 262.20 | -2.24% | 8,930 |
| Jul 31, 2025 | 271.00 | 271.00 | 267.00 | 268.20 | 268.20 | -1.61% | 3,123 |
| Jul 30, 2025 | 266.00 | 273.95 | 266.00 | 272.60 | 272.60 | 2.71% | 6,266 |
| Jul 29, 2025 | 264.00 | 266.00 | 260.30 | 265.40 | 265.40 | 0.45% | 6,561 |
| Jul 28, 2025 | 270.00 | 270.90 | 263.10 | 264.20 | 264.20 | -1.73% | 10,959 |
| Jul 25, 2025 | 270.30 | 272.80 | 266.30 | 268.85 | 268.85 | -1.12% | 8,723 |
| Jul 24, 2025 | 277.20 | 279.00 | 269.00 | 271.90 | 271.90 | -1.52% | 22,127 |
| Jul 23, 2025 | 278.50 | 279.80 | 272.20 | 276.10 | 276.10 | -0.86% | 4,926 |
| Jul 22, 2025 | 275.50 | 282.00 | 275.00 | 278.50 | 278.50 | -0.27% | 7,079 |
| Jul 21, 2025 | 278.25 | 281.40 | 276.00 | 279.25 | 279.25 | -0.55% | 6,731 |
| Jul 18, 2025 | 280.00 | 283.20 | 278.30 | 280.80 | 280.80 | - | 4,574 |
| Jul 17, 2025 | 282.80 | 284.10 | 274.80 | 280.80 | 280.80 | 0.52% | 5,808 |
| Jul 16, 2025 | 278.00 | 280.00 | 276.00 | 279.35 | 279.35 | 0.32% | 7,118 |
| Jul 15, 2025 | 276.90 | 280.00 | 276.00 | 278.45 | 278.45 | 1.48% | 6,963 |
| Jul 14, 2025 | 286.00 | 286.00 | 271.00 | 274.40 | 274.40 | -2.17% | 26,244 |
| Jul 11, 2025 | 295.45 | 295.45 | 279.00 | 280.50 | 280.50 | -4.10% | 19,715 |
| Jul 10, 2025 | 293.40 | 297.85 | 290.25 | 292.50 | 292.50 | -0.26% | 7,990 |
| Jul 9, 2025 | 296.00 | 299.00 | 290.00 | 293.25 | 293.25 | -0.63% | 12,361 |
| Jul 8, 2025 | 294.30 | 298.00 | 287.05 | 295.10 | 295.10 | 1.25% | 13,014 |
| Jul 7, 2025 | 284.90 | 300.95 | 284.90 | 291.45 | 291.45 | 3.79% | 35,551 |
| Jul 4, 2025 | 284.40 | 284.40 | 279.10 | 280.80 | 280.80 | 0.12% | 4,898 |
| Jul 3, 2025 | 280.00 | 283.60 | 278.05 | 280.45 | 280.45 | -0.39% | 7,961 |
| Jul 2, 2025 | 281.40 | 284.00 | 275.35 | 281.55 | 281.55 | -0.69% | 4,974 |
| Jul 1, 2025 | 280.20 | 284.50 | 280.20 | 283.50 | 283.50 | -0.02% | 6,016 |
| Jun 30, 2025 | 284.75 | 284.75 | 280.00 | 283.55 | 283.55 | 0.89% | 6,370 |
| Jun 27, 2025 | 281.00 | 283.40 | 278.00 | 281.05 | 281.05 | 0.07% | 8,638 |
| Jun 26, 2025 | 281.45 | 283.20 | 280.00 | 280.85 | 280.85 | -0.12% | 2,594 |
| Jun 25, 2025 | 283.70 | 283.70 | 279.40 | 281.20 | 281.20 | 0.54% | 6,150 |
| Jun 24, 2025 | 277.75 | 285.45 | 277.75 | 279.70 | 279.70 | 1.07% | 4,068 |
| Jun 23, 2025 | 279.00 | 280.95 | 275.10 | 276.75 | 276.75 | -0.45% | 5,908 |
| Jun 20, 2025 | 277.70 | 279.95 | 274.40 | 278.00 | 278.00 | 0.11% | 3,469 |
| Jun 19, 2025 | 276.45 | 278.90 | 273.45 | 277.70 | 277.70 | -0.56% | 4,702 |