Multibase India Limited (BOM:526169)
India · Delayed Price · Currency is INR 195.85
+0.50 (0.26%)
At close: May 8, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |