Mukesh Babu Financial Services Limited (BOM:530341)
India · Delayed Price · Currency is INR 133.95
+5.65 (4.40%)
At close: Jul 30, 2026
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 140.40 | 140.40 | 127.30 | 132.65 | 132.65 | -0.97% | 926 |
| Jul 30, 2026 | 134.30 | 134.70 | 131.00 | 133.95 | 133.95 | 4.40% | 551 |
| Jul 29, 2026 | 117.05 | 128.30 | 117.00 | 128.30 | 128.30 | 4.99% | 224 |
| Jul 28, 2026 | 133.65 | 133.65 | 122.00 | 122.20 | 122.20 | -4.64% | 60 |
| Jul 27, 2026 | 141.00 | 141.00 | 127.95 | 128.15 | 128.15 | -4.83% | 521 |
| Jul 24, 2026 | 130.95 | 135.90 | 130.00 | 134.65 | 134.65 | 3.58% | 311 |
| Jul 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.74% | 2 |
| Jul 22, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - | 105 |
| Jul 21, 2026 | 127.10 | 138.40 | 127.10 | 129.05 | 129.05 | -3.26% | 83 |
| Jul 20, 2026 | 125.25 | 133.55 | 125.25 | 133.40 | 133.40 | 4.67% | 303 |
| Jul 17, 2026 | 129.90 | 129.90 | 125.00 | 127.45 | 127.45 | -1.89% | 207 |
| Jul 16, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.33% | 1 |
| Jul 15, 2026 | 126.15 | 133.25 | 121.00 | 131.65 | 131.65 | 3.70% | 4,277 |
| Jul 14, 2026 | 129.00 | 129.00 | 126.95 | 126.95 | 126.95 | 3.25% | 172 |
| Jul 10, 2026 | 121.00 | 122.95 | 121.00 | 122.95 | 122.95 | 5.00% | 580 |
| Jul 9, 2026 | 117.00 | 121.50 | 116.85 | 117.10 | 117.10 | -4.80% | 69 |
| Jul 7, 2026 | 127.55 | 127.55 | 121.55 | 123.00 | 123.00 | 1.23% | 94 |
| Jul 6, 2026 | 115.75 | 121.50 | 115.00 | 121.50 | 121.50 | 4.97% | 512 |
| Jul 3, 2026 | 126.00 | 126.00 | 115.35 | 115.75 | 115.75 | -4.34% | 225 |
| Jul 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.69% | 100 |
| Jun 29, 2026 | 116.15 | 127.00 | 116.15 | 126.95 | 126.95 | 3.84% | 15 |
| Jun 25, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.49% | 2 |
| Jun 24, 2026 | 122.70 | 123.65 | 122.70 | 122.85 | 122.85 | 4.15% | 223 |
| Jun 23, 2026 | 118.00 | 118.00 | 117.45 | 117.95 | 117.95 | -4.57% | 185 |
| Jun 18, 2026 | 123.50 | 123.65 | 123.50 | 123.60 | 123.60 | -4.92% | 363 |
| Jun 17, 2026 | 130.90 | 130.90 | 124.55 | 130.00 | 130.00 | -0.84% | 115 |
| Jun 15, 2026 | 120.35 | 131.20 | 120.30 | 131.10 | 131.10 | 4.63% | 117 |
| Jun 12, 2026 | 131.85 | 131.85 | 125.30 | 125.30 | 125.30 | -4.97% | 24 |
| Jun 11, 2026 | 133.35 | 133.35 | 131.85 | 131.85 | 131.85 | 3.82% | 58 |
| Jun 10, 2026 | 127.05 | 127.05 | 127.00 | 127.00 | 127.00 | -4.37% | 100 |
| Jun 9, 2026 | 131.85 | 132.80 | 131.85 | 132.80 | 132.80 | 4.98% | 550 |
| Jun 8, 2026 | 125.90 | 126.50 | 125.90 | 126.50 | 126.50 | 4.98% | 350 |
| Jun 5, 2026 | 127.10 | 127.80 | 120.35 | 120.50 | 120.50 | -3.41% | 350 |
| Jun 4, 2026 | 124.70 | 124.75 | 124.70 | 124.75 | 124.75 | -0.12% | 3 |
| Jun 3, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 0.97% | 35 |
| Jun 2, 2026 | 124.00 | 124.00 | 123.40 | 123.70 | 123.70 | -3.17% | 2 |
| May 25, 2026 | 119.80 | 127.75 | 119.80 | 127.75 | 127.75 | 6.64% | 11 |
| May 20, 2026 | 113.75 | 119.80 | 113.75 | 119.80 | 119.80 | 5.92% | 68 |
| May 19, 2026 | 118.60 | 118.60 | 112.00 | 113.10 | 113.10 | -10.06% | 74 |
| May 13, 2026 | 125.40 | 126.00 | 125.30 | 125.75 | 125.75 | -4.63% | 356 |
| May 12, 2026 | 144.40 | 144.40 | 131.00 | 131.85 | 131.85 | -7.25% | 281 |
| May 11, 2026 | 118.40 | 150.00 | 118.30 | 142.15 | 142.15 | 9.35% | 1,388 |
| May 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 24 |
| May 7, 2026 | 121.00 | 135.00 | 121.00 | 129.00 | 129.00 | 6.09% | 582 |
| May 6, 2026 | 120.40 | 125.25 | 120.40 | 121.60 | 121.60 | 1.00% | 12 |
| May 5, 2026 | 121.00 | 121.00 | 120.40 | 120.40 | 120.40 | -4.06% | 5 |
| May 4, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | 2 |
| Apr 28, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 1.25% | 4 |
| Apr 27, 2026 | 127.10 | 127.10 | 123.95 | 123.95 | 123.95 | -2.48% | 57 |
| Apr 23, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.31% | 3 |