Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 117.95
+0.35 (0.30%)
At close: Nov 12, 2025
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -1.42% | 13 |
| Nov 13, 2025 | 117.95 | 121.50 | 117.95 | 119.95 | 119.95 | 1.70% | 852 |
| Nov 12, 2025 | 117.60 | 117.95 | 117.00 | 117.95 | 117.95 | 0.30% | 160 |
| Nov 11, 2025 | 117.50 | 117.60 | 113.50 | 117.60 | 117.60 | 2.04% | 33 |
| Nov 10, 2025 | 115.80 | 115.85 | 115.25 | 115.25 | 115.25 | -2.12% | 161 |
| Nov 7, 2025 | 118.15 | 119.60 | 112.30 | 117.75 | 117.75 | -0.34% | 289 |
| Nov 6, 2025 | 120.80 | 125.00 | 116.50 | 118.15 | 118.15 | 0.34% | 2,422 |
| Nov 4, 2025 | 125.10 | 127.80 | 115.00 | 117.75 | 117.75 | -5.88% | 2,355 |
| Nov 3, 2025 | 133.50 | 137.65 | 115.00 | 125.10 | 125.10 | -4.98% | 3,878 |
| Oct 31, 2025 | 138.50 | 138.50 | 131.00 | 131.65 | 131.65 | -4.95% | 219 |
| Oct 30, 2025 | 133.90 | 149.95 | 131.40 | 138.50 | 138.50 | 6.54% | 2,020 |
| Oct 29, 2025 | 139.85 | 139.85 | 130.00 | 130.00 | 130.00 | -7.04% | 117 |
| Oct 28, 2025 | 132.80 | 143.95 | 132.80 | 139.85 | 139.85 | 7.04% | 8 |
| Oct 27, 2025 | 128.35 | 130.65 | 128.35 | 130.65 | 130.65 | 1.79% | 28 |
| Oct 24, 2025 | 130.00 | 130.00 | 127.65 | 128.35 | 128.35 | -1.53% | 52 |
| Oct 23, 2025 | 130.30 | 130.40 | 130.30 | 130.35 | 130.35 | -5.65% | 56 |
| Oct 21, 2025 | 140.00 | 140.00 | 138.15 | 138.15 | 138.15 | 2.33% | 26 |
| Oct 20, 2025 | 127.30 | 138.00 | 125.30 | 135.00 | 135.00 | 6.30% | 1,016 |
| Oct 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 2 |
| Oct 16, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.40% | 31 |
| Oct 15, 2025 | 132.00 | 132.00 | 126.50 | 126.50 | 126.50 | -4.89% | 99 |
| Oct 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | 1 |
| Oct 9, 2025 | 133.95 | 134.00 | 133.95 | 134.00 | 134.00 | -0.37% | 76 |
| Oct 8, 2025 | 129.00 | 135.00 | 125.30 | 134.50 | 134.50 | 3.62% | 380 |
| Oct 7, 2025 | 126.30 | 129.80 | 126.30 | 129.80 | 129.80 | 1.41% | 130 |
| Oct 6, 2025 | 126.20 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 120 |
| Oct 3, 2025 | 126.10 | 135.15 | 125.00 | 126.00 | 126.00 | -0.16% | 523 |
| Sep 30, 2025 | 126.25 | 126.25 | 126.20 | 126.20 | 126.20 | - | 22 |
| Sep 29, 2025 | 129.80 | 129.80 | 126.00 | 126.20 | 126.20 | 0.28% | 34 |
| Sep 26, 2025 | 127.20 | 127.20 | 125.00 | 125.85 | 125.85 | -3.78% | 200 |
| Sep 25, 2025 | 128.00 | 130.80 | 128.00 | 130.80 | 130.80 | 2.19% | 113 |
| Sep 24, 2025 | 130.80 | 130.80 | 128.00 | 128.00 | 128.00 | -0.58% | 14 |
| Sep 23, 2025 | 128.55 | 130.90 | 128.55 | 128.75 | 128.75 | - | 22 |
| Sep 22, 2025 | 128.55 | 129.20 | 128.55 | 128.75 | 128.75 | -0.19% | 195 |
| Sep 19, 2025 | 135.00 | 135.00 | 127.70 | 129.00 | 129.00 | - | 583 |
| Sep 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 42 |
| Sep 17, 2025 | 129.25 | 129.25 | 129.00 | 129.00 | 129.00 | -2.27% | 74 |
| Sep 16, 2025 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 2.33% | 404 |
| Sep 15, 2025 | 127.25 | 129.00 | 127.25 | 129.00 | 129.00 | -0.77% | 7 |
| Sep 12, 2025 | 134.95 | 134.95 | 130.00 | 130.00 | 130.00 | -3.70% | 405 |
| Sep 10, 2025 | 130.00 | 135.00 | 127.00 | 135.00 | 135.00 | 3.85% | 708 |
| Sep 9, 2025 | 130.00 | 130.10 | 126.50 | 130.00 | 130.00 | -3.70% | 408 |
| Sep 8, 2025 | 130.20 | 135.00 | 130.20 | 135.00 | 135.00 | 3.69% | 79 |
| Sep 5, 2025 | 136.00 | 136.05 | 130.15 | 130.20 | 130.20 | -5.27% | 429 |
| Sep 4, 2025 | 130.10 | 140.90 | 130.05 | 137.45 | 137.45 | 5.69% | 205 |
| Sep 3, 2025 | 135.00 | 135.00 | 130.00 | 130.05 | 130.05 | -3.67% | 104 |
| Sep 2, 2025 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1.43% | 204 |
| Sep 1, 2025 | 148.00 | 148.00 | 129.30 | 133.10 | 131.90 | -4.76% | 716 |
| Aug 29, 2025 | 141.00 | 141.00 | 123.00 | 139.75 | 138.49 | 2.83% | 1,132 |
| Aug 28, 2025 | 135.90 | 135.90 | 127.70 | 135.90 | 134.68 | - | 103 |