M & B Engineering Limited (BOM:544470)
India · Delayed Price · Currency is INR 268.20
+14.75 (5.82%)
At close: Apr 2, 2026
BOM:544470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 245.00 | 270.15 | 240.85 | 268.20 | 268.20 | 5.82% | 28,384 |
| Apr 1, 2026 | 229.50 | 258.75 | 229.50 | 253.45 | 253.45 | 12.10% | 16,226 |
| Mar 30, 2026 | 240.00 | 249.05 | 224.90 | 226.10 | 226.10 | -6.95% | 14,367 |
| Mar 27, 2026 | 267.85 | 270.00 | 241.55 | 243.00 | 243.00 | -9.77% | 22,734 |
| Mar 25, 2026 | 251.00 | 288.00 | 251.00 | 269.30 | 269.30 | 7.57% | 60,740 |
| Mar 24, 2026 | 261.45 | 261.45 | 243.05 | 250.35 | 250.35 | 0.83% | 12,958 |
| Mar 23, 2026 | 260.65 | 265.00 | 246.70 | 248.30 | 248.30 | -8.34% | 15,144 |
| Mar 20, 2026 | 270.00 | 277.70 | 268.35 | 270.90 | 270.90 | 0.88% | 9,711 |
| Mar 19, 2026 | 279.00 | 279.00 | 265.40 | 268.55 | 268.55 | -4.84% | 8,464 |
| Mar 18, 2026 | 282.00 | 287.45 | 277.50 | 282.20 | 282.20 | 0.53% | 11,666 |
| Mar 17, 2026 | 282.00 | 291.10 | 280.00 | 280.70 | 280.70 | -2.18% | 7,191 |
| Mar 16, 2026 | 282.00 | 289.00 | 270.10 | 286.95 | 286.95 | 1.43% | 5,672 |
| Mar 13, 2026 | 292.50 | 292.50 | 281.90 | 282.90 | 282.90 | -3.41% | 5,820 |
| Mar 12, 2026 | 293.00 | 299.95 | 289.85 | 292.90 | 292.90 | -2.25% | 4,704 |
| Mar 11, 2026 | 307.00 | 313.75 | 295.05 | 299.65 | 299.65 | -0.45% | 4,845 |
| Mar 10, 2026 | 291.30 | 301.95 | 289.00 | 301.00 | 301.00 | 4.66% | 4,363 |
| Mar 9, 2026 | 286.55 | 288.65 | 281.45 | 287.60 | 287.60 | -2.39% | 2,631 |
| Mar 6, 2026 | 288.15 | 298.20 | 288.15 | 294.65 | 294.65 | 1.38% | 4,550 |
| Mar 5, 2026 | 288.00 | 294.65 | 282.25 | 290.65 | 290.65 | 0.71% | 4,450 |
| Mar 4, 2026 | 290.90 | 293.85 | 285.00 | 288.60 | 288.60 | -0.98% | 7,167 |
| Mar 2, 2026 | 289.00 | 307.40 | 287.00 | 291.45 | 291.45 | -1.87% | 18,831 |
| Feb 27, 2026 | 300.00 | 300.00 | 291.20 | 297.00 | 297.00 | -0.22% | 18,793 |
| Feb 26, 2026 | 304.40 | 305.95 | 295.25 | 297.65 | 297.65 | -1.68% | 34,328 |
| Feb 25, 2026 | 326.40 | 326.40 | 300.00 | 302.75 | 302.75 | -3.98% | 23,311 |
| Feb 24, 2026 | 324.90 | 324.90 | 311.10 | 315.30 | 315.30 | -2.95% | 12,567 |
| Feb 23, 2026 | 355.75 | 355.75 | 323.75 | 324.90 | 324.90 | -8.56% | 64,135 |
| Feb 20, 2026 | 338.00 | 358.50 | 338.00 | 355.30 | 355.30 | -0.39% | 5,560 |
| Feb 19, 2026 | 356.15 | 361.00 | 354.00 | 356.70 | 356.70 | 0.17% | 3,344 |
| Feb 18, 2026 | 349.65 | 364.50 | 340.80 | 356.10 | 356.10 | 1.82% | 14,175 |
| Feb 17, 2026 | 339.80 | 355.00 | 339.80 | 349.75 | 349.75 | -1.48% | 3,956 |
| Feb 16, 2026 | 352.40 | 356.20 | 335.50 | 355.00 | 355.00 | 5.19% | 3,715 |
| Feb 13, 2026 | 330.00 | 345.00 | 330.00 | 337.50 | 337.50 | 1.37% | 11,214 |
| Feb 12, 2026 | 330.00 | 334.60 | 320.30 | 332.95 | 332.95 | -0.05% | 16,940 |
| Feb 11, 2026 | 340.80 | 343.60 | 331.50 | 333.10 | 333.10 | -2.94% | 8,731 |
| Feb 10, 2026 | 363.00 | 363.00 | 340.85 | 343.20 | 343.20 | -2.47% | 14,231 |
| Feb 9, 2026 | 372.80 | 383.00 | 335.20 | 351.90 | 351.90 | -4.13% | 48,987 |
| Feb 6, 2026 | 369.75 | 379.45 | 359.60 | 367.05 | 367.05 | -1.26% | 11,231 |
| Feb 5, 2026 | 355.00 | 379.00 | 347.35 | 371.75 | 371.75 | 4.45% | 6,717 |
| Feb 4, 2026 | 329.55 | 364.95 | 329.55 | 355.90 | 355.90 | 6.38% | 10,202 |
| Feb 3, 2026 | 330.00 | 365.85 | 328.00 | 334.55 | 334.55 | 9.72% | 31,700 |
| Feb 2, 2026 | 321.00 | 321.00 | 292.00 | 304.90 | 304.90 | -0.46% | 9,146 |
| Feb 1, 2026 | 325.40 | 325.40 | 301.25 | 306.30 | 306.30 | -3.53% | 3,871 |
| Jan 30, 2026 | 293.50 | 332.40 | 293.50 | 317.50 | 317.50 | 5.78% | 17,374 |
| Jan 29, 2026 | 320.00 | 320.00 | 297.05 | 300.15 | 300.15 | -1.10% | 10,093 |
| Jan 28, 2026 | 299.50 | 306.25 | 297.65 | 303.50 | 303.50 | 2.41% | 5,942 |
| Jan 27, 2026 | 298.80 | 305.95 | 291.10 | 296.35 | 296.35 | -1.27% | 6,928 |
| Jan 23, 2026 | 317.35 | 317.35 | 296.90 | 300.15 | 300.15 | -5.45% | 9,606 |
| Jan 22, 2026 | 308.00 | 321.20 | 308.00 | 317.45 | 317.45 | 2.16% | 2,522 |
| Jan 21, 2026 | 323.40 | 325.70 | 306.00 | 310.75 | 310.75 | -3.46% | 6,745 |
| Jan 20, 2026 | 331.00 | 337.60 | 320.75 | 321.90 | 321.90 | -5.16% | 7,908 |