Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 168.95
-4.80 (-2.76%)
At close: Oct 1, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 175.50 | 175.50 | 167.15 | 168.95 | 168.95 | -2.76% | 4,124 |
| Sep 30, 2026 | 174.60 | 175.00 | 168.00 | 173.75 | 173.75 | 2.60% | 3,683 |
| Sep 29, 2026 | 168.20 | 174.00 | 168.20 | 169.35 | 169.35 | -0.82% | 5,189 |
| Sep 28, 2026 | 171.75 | 173.60 | 169.00 | 170.75 | 170.75 | -1.27% | 4,510 |
| Sep 25, 2026 | 169.15 | 175.25 | 169.15 | 172.95 | 172.95 | 1.05% | 3,459 |
| Sep 24, 2026 | 174.90 | 174.90 | 170.10 | 171.15 | 171.15 | -0.17% | 2,891 |
| Sep 23, 2026 | 170.05 | 173.00 | 170.00 | 171.45 | 171.45 | -0.84% | 3,274 |
| Sep 22, 2026 | 169.55 | 174.65 | 169.10 | 172.90 | 172.90 | 1.62% | 1,808 |
| Sep 21, 2026 | 175.20 | 175.25 | 169.00 | 170.15 | 170.15 | -2.88% | 9,074 |
| Sep 18, 2026 | 175.00 | 183.60 | 173.00 | 175.20 | 175.20 | 2.88% | 6,063 |
| Sep 17, 2026 | 179.70 | 179.70 | 167.60 | 170.30 | 170.30 | -1.39% | 3,080 |
| Sep 16, 2026 | 173.90 | 174.65 | 167.00 | 172.70 | 172.70 | 0.29% | 4,084 |
| Sep 15, 2026 | 176.10 | 179.35 | 172.00 | 172.20 | 172.20 | -2.13% | 2,659 |
| Sep 11, 2026 | 174.20 | 176.00 | 171.45 | 175.95 | 175.95 | 1.00% | 5,283 |
| Sep 10, 2026 | 175.65 | 176.00 | 173.90 | 174.20 | 174.20 | -0.83% | 4,550 |
| Sep 9, 2026 | 176.00 | 179.25 | 173.60 | 175.65 | 175.65 | 0.23% | 14,026 |
| Sep 8, 2026 | 181.00 | 182.20 | 174.00 | 175.25 | 175.25 | -2.07% | 11,883 |
| Sep 7, 2026 | 176.70 | 183.80 | 176.70 | 178.95 | 178.95 | -0.58% | 4,311 |
| Sep 4, 2026 | 178.50 | 181.15 | 178.00 | 180.00 | 180.00 | 0.95% | 4,082 |
| Sep 3, 2026 | 183.85 | 183.85 | 178.00 | 178.30 | 178.30 | -2.33% | 3,701 |
| Sep 2, 2026 | 177.45 | 183.90 | 177.45 | 182.55 | 182.55 | 1.73% | 3,075 |
| Sep 1, 2026 | 178.00 | 181.00 | 175.75 | 179.45 | 179.45 | 0.45% | 3,628 |
| Aug 31, 2026 | 181.00 | 181.00 | 175.25 | 178.65 | 178.65 | 1.05% | 4,240 |
| Aug 28, 2026 | 175.00 | 179.60 | 171.50 | 176.80 | 176.80 | 2.17% | 6,184 |
| Aug 27, 2026 | 175.50 | 181.60 | 167.00 | 173.05 | 173.05 | -3.24% | 22,864 |
| Aug 26, 2026 | 178.25 | 183.50 | 177.35 | 178.85 | 178.85 | 0.03% | 3,736 |
| Aug 25, 2026 | 180.75 | 183.70 | 176.10 | 178.80 | 178.80 | -0.11% | 3,064 |
| Aug 24, 2026 | 183.55 | 184.40 | 178.20 | 179.00 | 179.00 | -2.48% | 4,287 |
| 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 |