Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 117.00
+0.20 (0.17%)
At close: Jan 20, 2026
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 117.10 | 117.10 | 117.00 | 117.00 | 117.00 | 0.17% | 41 |
| Jan 19, 2026 | 106.70 | 128.80 | 106.70 | 116.80 | 116.80 | -9.32% | 1,534 |
| Jan 16, 2026 | 128.70 | 128.80 | 128.70 | 128.80 | 128.80 | 0.04% | 692 |
| Jan 14, 2026 | 135.90 | 135.90 | 122.90 | 128.75 | 128.75 | -1.79% | 24 |
| Jan 13, 2026 | 141.80 | 141.80 | 120.00 | 131.10 | 131.10 | 8.35% | 667 |
| Jan 12, 2026 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | -5.54% | 211 |
| Jan 9, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | 81 |
| Jan 8, 2026 | 134.45 | 134.45 | 128.10 | 128.10 | 128.10 | -6.50% | 300 |
| Jan 7, 2026 | 134.45 | 137.45 | 134.45 | 137.00 | 137.00 | 1.90% | 183 |
| Jan 6, 2026 | 138.35 | 138.35 | 134.45 | 134.45 | 134.45 | -0.41% | 4 |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 100 |
| Jan 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.26% | 55 |
| Dec 31, 2025 | 128.10 | 140.00 | 128.00 | 136.90 | 136.90 | 3.28% | 2,112 |
| Dec 30, 2025 | 121.70 | 135.00 | 117.65 | 132.55 | 132.55 | 3.11% | 2,417 |
| Dec 29, 2025 | 118.00 | 142.00 | 117.80 | 128.55 | 128.55 | 8.07% | 2,673 |
| Dec 26, 2025 | 114.90 | 119.00 | 114.90 | 118.95 | 118.95 | 5.45% | 235 |
| Dec 24, 2025 | 119.00 | 119.00 | 111.35 | 112.80 | 112.80 | -5.21% | 557 |
| Dec 23, 2025 | 111.00 | 125.00 | 110.90 | 119.00 | 119.00 | 7.21% | 2,293 |
| Dec 22, 2025 | 110.95 | 111.00 | 105.70 | 111.00 | 111.00 | - | 185 |
| Dec 19, 2025 | 109.35 | 111.00 | 109.35 | 111.00 | 111.00 | 2.78% | 112 |
| Dec 18, 2025 | 108.00 | 108.00 | 104.65 | 108.00 | 108.00 | 3.25% | 52 |
| Dec 17, 2025 | 108.25 | 112.70 | 100.00 | 104.60 | 104.60 | -3.37% | 181 |
| Dec 16, 2025 | 114.75 | 114.75 | 108.00 | 108.25 | 108.25 | -2.48% | 118 |
| Dec 12, 2025 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | -3.48% | 209 |
| Dec 10, 2025 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | 1.41% | 150 |
| Dec 9, 2025 | 114.55 | 114.55 | 113.40 | 113.40 | 113.40 | -1.22% | 259 |
| Dec 8, 2025 | 111.00 | 114.80 | 110.00 | 114.80 | 114.80 | 2.14% | 72 |
| Dec 5, 2025 | 113.70 | 119.95 | 111.00 | 112.40 | 112.40 | -0.93% | 220 |
| Dec 4, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - | 199 |
| Dec 3, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - | 77 |
| Dec 2, 2025 | 117.45 | 117.45 | 113.00 | 113.45 | 113.45 | -3.41% | 146 |
| Dec 1, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - | 2 |
| Nov 28, 2025 | 115.90 | 118.00 | 110.30 | 117.45 | 117.45 | 1.34% | 526 |
| Nov 27, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 3.48% | 5 |
| Nov 26, 2025 | 119.75 | 119.75 | 110.00 | 112.00 | 112.00 | 0.90% | 109 |
| Nov 24, 2025 | 111.15 | 111.15 | 111.00 | 111.00 | 111.00 | -0.05% | 81 |
| Nov 21, 2025 | 111.00 | 111.10 | 111.00 | 111.05 | 111.05 | 0.23% | 1,070 |
| Nov 20, 2025 | 117.00 | 121.00 | 109.40 | 110.80 | 110.80 | -6.89% | 775 |
| Nov 19, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | -0.50% | 4 |
| Nov 18, 2025 | 118.05 | 119.65 | 105.10 | 119.60 | 119.60 | 1.31% | 165 |
| Nov 17, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.17% | 100 |
| 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 |