Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 127.00
0.00 (0.00%)
At close: Oct 17, 2025
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 135.85 | 135.90 | 135.85 | 135.90 | 134.68 | -0.04% | 100 |
| Aug 25, 2025 | 129.90 | 136.00 | 129.90 | 135.95 | 134.72 | -0.04% | 118 |
| Aug 22, 2025 | 130.00 | 136.00 | 130.00 | 136.00 | 134.77 | 4.66% | 363 |
| Aug 21, 2025 | 130.10 | 130.10 | 129.00 | 129.95 | 128.78 | 1.88% | 1,099 |
| Aug 20, 2025 | 124.90 | 127.55 | 124.90 | 127.55 | 126.40 | -5.52% | 5 |
| Aug 19, 2025 | 135.45 | 135.45 | 126.60 | 135.00 | 133.78 | -0.18% | 31 |
| Aug 18, 2025 | 135.50 | 135.50 | 135.00 | 135.25 | 134.03 | -0.18% | 3 |
| Aug 14, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 134.28 | - | 10 |
| Aug 12, 2025 | 136.20 | 136.20 | 135.50 | 135.50 | 134.28 | -1.78% | 4 |
| Aug 11, 2025 | 142.70 | 142.70 | 122.00 | 137.95 | 136.71 | 6.12% | 639 |
| Aug 6, 2025 | 137.55 | 137.55 | 130.00 | 130.00 | 128.83 | -0.76% | 104 |
| Aug 4, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 129.82 | 1.51% | 51 |
| Jul 31, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 127.89 | - | 12 |
| Jul 29, 2025 | 129.00 | 129.05 | 129.00 | 129.05 | 127.89 | 0.04% | 10 |