Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 185.10
-2.90 (-1.54%)
At close: May 27, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 185.40 | 191.85 | 185.40 | 189.10 | 189.10 | 2.16% | 6,217 |
| May 27, 2026 | 186.10 | 191.35 | 185.00 | 185.10 | 185.10 | -1.54% | 5,739 |
| May 26, 2026 | 192.20 | 196.15 | 186.60 | 188.00 | 188.00 | -2.77% | 5,731 |
| May 25, 2026 | 199.40 | 199.40 | 192.05 | 193.35 | 193.35 | -3.13% | 18,373 |
| May 22, 2026 | 193.00 | 204.00 | 193.00 | 199.60 | 199.60 | 2.89% | 5,920 |
| May 21, 2026 | 199.00 | 199.85 | 192.00 | 194.00 | 194.00 | -2.44% | 4,922 |
| May 20, 2026 | 196.20 | 201.30 | 195.35 | 198.85 | 198.85 | 1.71% | 5,136 |
| May 19, 2026 | 199.65 | 201.05 | 195.00 | 195.50 | 195.50 | -0.41% | 6,865 |
| May 18, 2026 | 190.75 | 198.75 | 190.50 | 196.30 | 196.30 | 3.04% | 9,359 |
| May 15, 2026 | 179.00 | 195.00 | 175.15 | 190.50 | 190.50 | 7.23% | 15,652 |
| May 14, 2026 | 181.00 | 184.75 | 175.00 | 177.65 | 177.65 | -1.42% | 6,334 |
| May 13, 2026 | 181.10 | 185.85 | 175.00 | 180.20 | 180.20 | -2.33% | 10,522 |
| May 12, 2026 | 199.00 | 199.00 | 181.70 | 184.50 | 184.50 | -6.20% | 6,779 |
| May 11, 2026 | 195.90 | 199.00 | 195.10 | 196.70 | 196.70 | 0.43% | 4,506 |
| May 8, 2026 | 199.80 | 199.80 | 195.00 | 195.85 | 195.85 | 0.26% | 4,547 |
| May 7, 2026 | 196.35 | 198.70 | 195.00 | 195.35 | 195.35 | -0.69% | 6,544 |
| May 6, 2026 | 201.00 | 201.00 | 196.00 | 196.70 | 196.70 | -0.30% | 3,487 |
| May 5, 2026 | 196.15 | 201.50 | 196.10 | 197.30 | 197.30 | -0.75% | 3,068 |
| May 4, 2026 | 197.20 | 204.50 | 195.05 | 198.80 | 198.80 | -0.05% | 6,012 |
| Apr 30, 2026 | 196.10 | 203.85 | 196.10 | 198.90 | 198.90 | -1.41% | 3,364 |
| Apr 29, 2026 | 205.00 | 205.00 | 200.40 | 201.75 | 201.75 | -0.32% | 3,000 |
| Apr 28, 2026 | 204.90 | 205.80 | 200.00 | 202.40 | 202.40 | 0.27% | 2,785 |
| Apr 27, 2026 | 198.50 | 204.80 | 198.00 | 201.85 | 201.85 | 1.74% | 3,634 |
| Apr 24, 2026 | 201.60 | 206.65 | 195.30 | 198.40 | 198.40 | -3.74% | 3,694 |
| Apr 23, 2026 | 201.35 | 210.00 | 201.30 | 206.10 | 206.10 | -0.17% | 4,036 |
| Apr 22, 2026 | 202.65 | 209.00 | 201.00 | 206.45 | 206.45 | 1.95% | 3,195 |
| Apr 21, 2026 | 203.20 | 205.00 | 197.15 | 202.50 | 202.50 | 0.27% | 2,993 |
| Apr 20, 2026 | 209.00 | 209.00 | 197.00 | 201.95 | 201.95 | -2.27% | 9,239 |
| Apr 17, 2026 | 205.90 | 207.55 | 196.50 | 206.65 | 206.65 | 2.00% | 6,252 |
| Apr 16, 2026 | 209.00 | 209.00 | 195.20 | 202.60 | 202.60 | -1.15% | 8,449 |
| Apr 15, 2026 | 190.00 | 207.00 | 190.00 | 204.95 | 204.95 | 8.93% | 8,745 |
| Apr 13, 2026 | 190.50 | 190.50 | 183.70 | 188.15 | 188.15 | -2.03% | 3,197 |
| Apr 10, 2026 | 186.95 | 192.80 | 182.00 | 192.05 | 192.05 | 4.12% | 6,904 |
| Apr 9, 2026 | 190.00 | 190.95 | 181.00 | 184.45 | 184.45 | -0.03% | 7,573 |
| Apr 8, 2026 | 186.40 | 190.95 | 180.00 | 184.50 | 184.50 | 3.27% | 6,632 |
| Apr 7, 2026 | 182.30 | 182.30 | 177.00 | 178.65 | 178.65 | -0.31% | 3,183 |
| Apr 6, 2026 | 177.00 | 184.00 | 175.25 | 179.20 | 179.20 | 1.07% | 5,361 |
| Apr 2, 2026 | 175.00 | 185.00 | 169.05 | 177.30 | 177.30 | 2.49% | 5,629 |
| Apr 1, 2026 | 169.70 | 175.00 | 165.00 | 173.00 | 173.00 | 7.15% | 7,546 |
| Mar 30, 2026 | 164.80 | 167.65 | 160.50 | 161.45 | 161.45 | -0.83% | 10,393 |
| 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 |