Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 183.55
+0.80 (0.44%)
At close: Aug 21, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 184.00 | 184.70 | 181.20 | 183.55 | 183.55 | 0.44% | 1,842 |
| Aug 20, 2026 | 184.10 | 187.00 | 181.00 | 182.75 | 182.75 | -0.60% | 3,088 |
| Aug 19, 2026 | 183.80 | 189.80 | 183.00 | 183.85 | 183.85 | -1.47% | 3,422 |
| Aug 18, 2026 | 192.40 | 192.40 | 186.15 | 186.60 | 186.60 | -1.03% | 2,536 |
| Aug 17, 2026 | 196.40 | 196.40 | 186.05 | 188.55 | 188.55 | -2.63% | 6,480 |
| Aug 14, 2026 | 197.50 | 200.50 | 191.00 | 193.65 | 193.65 | -1.50% | 6,278 |
| Aug 13, 2026 | 199.80 | 201.90 | 195.20 | 196.60 | 196.60 | 0.20% | 10,991 |
| Aug 12, 2026 | 206.00 | 207.90 | 192.10 | 196.20 | 196.20 | 2.29% | 46,802 |
| Aug 11, 2026 | 180.45 | 194.00 | 180.00 | 191.80 | 191.80 | 7.75% | 30,093 |
| Aug 10, 2026 | 180.30 | 183.45 | 177.10 | 178.00 | 178.00 | 0.71% | 3,338 |
| Aug 7, 2026 | 180.40 | 180.40 | 175.60 | 176.75 | 176.75 | -1.72% | 5,939 |
| Aug 6, 2026 | 174.00 | 180.00 | 174.00 | 179.85 | 179.85 | 2.30% | 6,636 |
| Aug 5, 2026 | 180.65 | 183.00 | 172.65 | 175.80 | 175.80 | -2.68% | 9,077 |
| Aug 4, 2026 | 183.05 | 188.00 | 180.00 | 180.65 | 180.65 | -1.20% | 4,221 |
| Aug 3, 2026 | 180.90 | 190.00 | 179.30 | 182.85 | 182.85 | 1.22% | 6,487 |
| Jul 31, 2026 | 177.45 | 181.00 | 177.45 | 180.65 | 180.65 | 1.92% | 2,369 |
| Jul 30, 2026 | 183.00 | 183.00 | 176.50 | 177.25 | 177.25 | -0.89% | 1,011 |
| Jul 29, 2026 | 182.40 | 182.40 | 178.00 | 178.85 | 178.85 | -0.78% | 1,912 |
| Jul 28, 2026 | 180.10 | 182.50 | 179.00 | 180.25 | 180.25 | 1.07% | 1,989 |
| Jul 27, 2026 | 179.80 | 180.00 | 175.05 | 178.35 | 178.35 | 2.18% | 8,930 |
| Jul 24, 2026 | 175.20 | 180.40 | 172.00 | 174.55 | 174.55 | -3.54% | 6,921 |
| Jul 23, 2026 | 181.00 | 183.55 | 179.00 | 180.95 | 180.95 | -0.19% | 2,511 |
| Jul 22, 2026 | 182.20 | 188.80 | 181.00 | 181.30 | 181.30 | -2.89% | 3,375 |
| Jul 21, 2026 | 187.05 | 187.05 | 181.00 | 186.70 | 186.70 | -0.08% | 3,661 |
| Jul 20, 2026 | 176.75 | 208.45 | 176.75 | 186.85 | 186.85 | 5.71% | 16,614 |
| Jul 17, 2026 | 180.00 | 181.95 | 175.60 | 176.75 | 176.75 | -1.39% | 5,573 |
| Jul 16, 2026 | 179.00 | 180.80 | 178.65 | 179.25 | 179.25 | 0.36% | 2,068 |
| Jul 15, 2026 | 179.20 | 180.95 | 178.10 | 178.60 | 178.60 | -0.33% | 1,889 |
| Jul 14, 2026 | 181.90 | 181.90 | 177.20 | 179.20 | 179.20 | -0.67% | 3,646 |
| Jul 13, 2026 | 178.55 | 183.00 | 177.60 | 180.40 | 180.40 | 2.07% | 4,630 |
| Jul 10, 2026 | 179.00 | 181.90 | 174.00 | 176.75 | 176.75 | -0.62% | 10,674 |
| Jul 9, 2026 | 177.75 | 181.20 | 177.60 | 177.85 | 177.85 | 0.14% | 1,746 |
| Jul 8, 2026 | 178.80 | 182.30 | 176.00 | 177.60 | 177.60 | -0.67% | 4,384 |
| Jul 7, 2026 | 177.80 | 180.50 | 177.80 | 178.80 | 178.80 | 0.93% | 1,761 |
| Jul 6, 2026 | 179.00 | 180.65 | 177.00 | 177.15 | 177.15 | -1.01% | 2,120 |
| Jul 3, 2026 | 179.95 | 181.70 | 177.40 | 178.95 | 178.95 | -0.56% | 6,079 |
| Jul 2, 2026 | 179.55 | 182.25 | 179.50 | 179.95 | 179.95 | -1.53% | 5,766 |
| Jul 1, 2026 | 183.30 | 185.00 | 179.50 | 182.75 | 182.75 | 0.99% | 3,302 |
| Jun 30, 2026 | 178.55 | 183.75 | 178.55 | 180.95 | 180.95 | -0.55% | 3,299 |
| Jun 29, 2026 | 183.05 | 183.05 | 178.00 | 181.95 | 181.95 | -0.60% | 3,512 |
| Jun 25, 2026 | 182.70 | 185.00 | 175.75 | 183.05 | 183.05 | 0.77% | 7,234 |
| Jun 24, 2026 | 183.90 | 183.90 | 180.00 | 181.65 | 181.65 | -0.41% | 2,739 |
| Jun 23, 2026 | 180.35 | 183.15 | 180.05 | 182.40 | 182.40 | 1.14% | 4,524 |
| Jun 22, 2026 | 182.90 | 184.00 | 177.55 | 180.35 | 180.35 | 0.87% | 5,326 |
| Jun 19, 2026 | 180.70 | 184.25 | 177.00 | 178.80 | 178.80 | -2.27% | 4,495 |
| Jun 18, 2026 | 180.35 | 184.90 | 180.35 | 182.95 | 182.95 | 1.81% | 2,317 |
| Jun 17, 2026 | 180.50 | 182.90 | 176.50 | 179.70 | 179.70 | 1.44% | 4,175 |
| Jun 16, 2026 | 183.05 | 183.95 | 174.00 | 177.15 | 177.15 | -2.40% | 26,373 |
| Jun 15, 2026 | 182.60 | 188.00 | 180.00 | 181.50 | 181.50 | -0.41% | 8,257 |
| Jun 12, 2026 | 182.95 | 183.20 | 180.50 | 182.25 | 182.25 | 1.76% | 1,648 |