Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 162.80
-3.60 (-2.16%)
At close: Mar 27, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 165.00 | 168.00 | 160.50 | 162.80 | 162.80 | -2.16% | 25,747 |
| Mar 25, 2026 | 161.50 | 166.95 | 161.50 | 166.40 | 166.40 | 3.16% | 11,385 |
| Mar 24, 2026 | 163.85 | 165.10 | 159.00 | 161.30 | 161.30 | 0.44% | 14,433 |
| Mar 23, 2026 | 166.10 | 166.10 | 156.00 | 160.60 | 160.60 | -3.66% | 13,963 |
| Mar 20, 2026 | 166.80 | 171.70 | 166.00 | 166.70 | 166.70 | 0.48% | 10,359 |
| Mar 19, 2026 | 165.05 | 167.90 | 160.05 | 165.90 | 165.90 | -0.48% | 7,521 |
| Mar 18, 2026 | 166.90 | 169.90 | 163.05 | 166.70 | 166.70 | 2.11% | 22,016 |
| Mar 17, 2026 | 167.00 | 167.00 | 159.95 | 163.25 | 163.25 | -1.00% | 19,586 |
| Mar 16, 2026 | 169.00 | 169.00 | 161.55 | 164.90 | 164.90 | -0.51% | 9,718 |
| Mar 13, 2026 | 173.90 | 173.90 | 161.05 | 165.75 | 165.75 | -2.87% | 17,757 |
| Mar 12, 2026 | 174.90 | 177.15 | 169.30 | 170.65 | 170.65 | -1.70% | 6,195 |
| Mar 11, 2026 | 176.00 | 178.95 | 172.00 | 173.60 | 173.60 | -0.06% | 8,896 |
| Mar 10, 2026 | 171.60 | 175.45 | 170.35 | 173.70 | 173.70 | 2.15% | 7,726 |
| Mar 9, 2026 | 160.50 | 175.00 | 160.00 | 170.05 | 170.05 | -4.01% | 29,231 |
| Mar 6, 2026 | 188.95 | 188.95 | 175.05 | 177.15 | 177.15 | -4.86% | 27,443 |
| Mar 5, 2026 | 186.40 | 189.90 | 185.00 | 186.20 | 186.20 | 0.22% | 6,320 |
| Mar 4, 2026 | 185.00 | 186.70 | 181.00 | 185.80 | 185.80 | -0.75% | 9,332 |
| Mar 2, 2026 | 187.30 | 195.00 | 181.30 | 187.20 | 187.20 | -6.82% | 35,154 |
| Feb 27, 2026 | 198.35 | 202.00 | 197.05 | 200.90 | 200.90 | 1.29% | 4,998 |
| Feb 26, 2026 | 203.15 | 209.90 | 197.00 | 198.35 | 198.35 | -3.60% | 13,629 |
| Feb 25, 2026 | 210.45 | 217.00 | 202.80 | 205.75 | 205.75 | -2.23% | 7,012 |
| Feb 24, 2026 | 211.05 | 219.90 | 208.00 | 210.45 | 210.45 | -1.54% | 6,345 |
| Feb 23, 2026 | 222.60 | 222.60 | 212.40 | 213.75 | 213.75 | -0.54% | 2,889 |
| Feb 20, 2026 | 215.00 | 219.00 | 214.00 | 214.90 | 214.90 | -0.90% | 3,323 |
| Feb 19, 2026 | 218.50 | 220.00 | 215.70 | 216.85 | 216.85 | 0.16% | 2,749 |
| Feb 18, 2026 | 219.00 | 219.00 | 215.00 | 216.50 | 216.50 | -0.37% | 3,388 |
| Feb 17, 2026 | 218.05 | 221.50 | 216.00 | 217.30 | 217.30 | -0.73% | 3,449 |
| Feb 16, 2026 | 219.00 | 221.60 | 215.90 | 218.90 | 218.90 | -0.45% | 5,886 |
| Feb 13, 2026 | 221.90 | 221.90 | 215.00 | 219.90 | 219.90 | -0.34% | 2,540 |
| Feb 12, 2026 | 221.15 | 221.60 | 218.90 | 220.65 | 220.65 | -0.72% | 2,244 |
| Feb 11, 2026 | 220.00 | 224.50 | 220.00 | 222.25 | 222.25 | 0.61% | 6,674 |
| Feb 10, 2026 | 222.00 | 222.75 | 216.00 | 220.90 | 220.90 | -0.23% | 11,151 |
| Feb 9, 2026 | 220.80 | 222.60 | 217.05 | 221.40 | 221.40 | 0.73% | 3,177 |
| Feb 6, 2026 | 224.50 | 224.50 | 218.00 | 219.80 | 219.80 | 0.05% | 2,597 |
| Feb 5, 2026 | 218.00 | 223.15 | 218.00 | 219.70 | 219.70 | -0.11% | 3,677 |
| Feb 4, 2026 | 223.10 | 225.95 | 216.60 | 219.95 | 219.95 | 0.80% | 5,598 |
| Feb 3, 2026 | 218.00 | 226.50 | 216.30 | 218.20 | 218.20 | 0.16% | 12,752 |
| Feb 2, 2026 | 213.40 | 232.00 | 213.40 | 217.85 | 217.85 | 0.41% | 11,298 |
| Feb 1, 2026 | 213.05 | 218.30 | 213.05 | 216.95 | 216.95 | 1.21% | 3,696 |
| Jan 30, 2026 | 213.20 | 217.40 | 213.00 | 214.35 | 214.35 | 0.28% | 3,566 |
| Jan 29, 2026 | 217.10 | 221.80 | 213.20 | 213.75 | 213.75 | -1.54% | 7,523 |
| Jan 28, 2026 | 212.45 | 219.15 | 212.45 | 217.10 | 217.10 | 1.05% | 8,128 |
| Jan 27, 2026 | 222.40 | 222.40 | 212.00 | 214.85 | 214.85 | -1.44% | 5,257 |
| 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 |