Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 112.40
-1.05 (-0.93%)
At close: Dec 5, 2025
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |