Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 121.80
-0.20 (-0.16%)
At close: Feb 12, 2026
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 121.85 | 121.85 | 119.20 | 119.20 | 119.20 | -2.13% | 27 |
| Feb 12, 2026 | 118.05 | 135.00 | 118.05 | 121.80 | 121.80 | -0.16% | 206 |
| Feb 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 30 |
| Feb 10, 2026 | 129.85 | 129.85 | 121.00 | 122.00 | 122.00 | -2.40% | 23 |
| Feb 9, 2026 | 129.90 | 129.90 | 125.00 | 125.00 | 125.00 | 5.09% | 4 |
| Feb 6, 2026 | 120.00 | 134.00 | 118.95 | 118.95 | 118.95 | -0.87% | 408 |
| Feb 5, 2026 | 120.00 | 126.95 | 120.00 | 120.00 | 120.00 | -6.32% | 1,042 |
| Feb 4, 2026 | 124.00 | 133.85 | 117.05 | 128.10 | 128.10 | 10.24% | 1,056 |
| Feb 3, 2026 | 116.00 | 116.20 | 116.00 | 116.20 | 116.20 | -5.61% | 35 |
| Feb 1, 2026 | 121.00 | 130.65 | 120.60 | 123.10 | 123.10 | -4.91% | 977 |
| Jan 30, 2026 | 119.45 | 137.60 | 119.45 | 129.45 | 129.45 | 12.52% | 660 |
| Jan 29, 2026 | 115.00 | 119.85 | 115.00 | 115.05 | 115.05 | 0.04% | 213 |
| Jan 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 8 |
| Jan 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.94% | 1 |
| Jan 23, 2026 | 113.00 | 116.90 | 113.00 | 116.90 | 116.90 | -0.09% | 110 |
| Jan 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 34 |
| 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 |