Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 130.00
-5.00 (-3.70%)
At close: Sep 12, 2025
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.84 | - | 101 |
| Jul 25, 2025 | 129.50 | 129.90 | 129.00 | 129.00 | 127.84 | -0.31% | 303 |
| Jul 24, 2025 | 133.90 | 133.90 | 129.05 | 129.40 | 128.23 | -2.71% | 214 |
| Jul 23, 2025 | 129.75 | 133.90 | 129.75 | 133.00 | 131.80 | 2.50% | 601 |
| Jul 22, 2025 | 129.30 | 133.00 | 129.30 | 129.75 | 128.58 | 0.35% | 128 |
| Jul 21, 2025 | 133.95 | 133.95 | 129.05 | 129.30 | 128.13 | -3.00% | 106 |
| Jul 18, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 132.10 | -0.04% | 3 |
| Jul 15, 2025 | 132.00 | 133.35 | 132.00 | 133.35 | 132.15 | - | 401 |
| Jul 14, 2025 | 134.80 | 139.40 | 127.50 | 133.35 | 132.15 | 0.41% | 1,424 |
| Jul 11, 2025 | 129.90 | 132.80 | 129.90 | 132.80 | 131.60 | 4.98% | 1,400 |
| Jul 10, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 125.36 | - | 51 |
| Jul 8, 2025 | 128.70 | 128.70 | 125.00 | 126.50 | 125.36 | -1.71% | 831 |
| Jul 7, 2025 | 128.30 | 128.70 | 128.30 | 128.70 | 127.54 | -2.50% | 101 |
| Jul 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.81 | -0.75% | 33 |
| Jul 3, 2025 | 133.00 | 133.00 | 128.45 | 133.00 | 131.80 | -1.08% | 35 |
| Jul 2, 2025 | 127.35 | 134.90 | 127.35 | 134.45 | 133.24 | 1.28% | 598 |
| Jul 1, 2025 | 132.50 | 132.90 | 132.50 | 132.75 | 131.55 | 4.86% | 301 |
| Jun 30, 2025 | 130.00 | 131.00 | 126.05 | 126.60 | 125.46 | -4.05% | 330 |
| Jun 27, 2025 | 129.95 | 132.00 | 129.95 | 131.95 | 130.76 | 1.54% | 44 |
| Jun 26, 2025 | 132.40 | 132.40 | 129.95 | 129.95 | 128.78 | 3.05% | 27 |
| Jun 25, 2025 | 135.50 | 135.50 | 125.00 | 126.10 | 124.96 | -3.45% | 602 |
| Jun 24, 2025 | 135.50 | 135.50 | 128.10 | 130.60 | 129.42 | -0.04% | 110 |