M & B Engineering Limited (BOM:544470)
India · Delayed Price · Currency is INR 337.50
+4.55 (1.37%)
At close: Feb 13, 2026
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 332.10 | 342.60 | 330.55 | 339.40 | 339.40 | 1.77% | 9,417 |
| Jan 16, 2026 | 343.00 | 343.70 | 332.35 | 333.50 | 333.50 | -2.60% | 3,304 |
| Jan 14, 2026 | 349.50 | 349.50 | 340.05 | 342.40 | 342.40 | -1.83% | 4,919 |
| Jan 13, 2026 | 346.00 | 354.95 | 346.00 | 348.80 | 348.80 | 1.16% | 3,087 |
| Jan 12, 2026 | 344.55 | 351.40 | 339.75 | 344.80 | 344.80 | -1.15% | 9,802 |
| Jan 9, 2026 | 361.25 | 361.25 | 346.20 | 348.80 | 348.80 | -3.65% | 6,252 |
| Jan 8, 2026 | 370.85 | 372.05 | 357.60 | 362.00 | 362.00 | -2.71% | 9,936 |
| Jan 7, 2026 | 377.20 | 377.20 | 371.50 | 372.10 | 372.10 | -0.68% | 1,767 |
| Jan 6, 2026 | 373.75 | 378.30 | 371.85 | 374.65 | 374.65 | -0.01% | 4,553 |
| Jan 5, 2026 | 385.00 | 385.00 | 370.85 | 374.70 | 374.70 | -2.64% | 12,580 |
| Jan 2, 2026 | 381.30 | 386.95 | 377.70 | 384.85 | 384.85 | 0.71% | 4,670 |
| Jan 1, 2026 | 375.00 | 387.20 | 375.00 | 382.15 | 382.15 | -0.51% | 3,207 |
| Dec 31, 2025 | 382.95 | 387.15 | 377.90 | 384.10 | 384.10 | 2.05% | 7,738 |
| Dec 30, 2025 | 375.00 | 379.45 | 371.85 | 376.40 | 376.40 | - | 5,025 |
| Dec 29, 2025 | 392.95 | 392.95 | 372.75 | 376.40 | 376.40 | -1.65% | 6,972 |
| Dec 26, 2025 | 381.00 | 393.10 | 380.70 | 382.70 | 382.70 | -2.19% | 6,428 |
| Dec 24, 2025 | 371.70 | 397.25 | 371.70 | 391.25 | 391.25 | 6.16% | 41,447 |
| Dec 23, 2025 | 377.55 | 379.15 | 366.55 | 368.55 | 368.55 | -2.40% | 31,248 |
| Dec 22, 2025 | 375.80 | 383.50 | 375.80 | 377.60 | 377.60 | 0.45% | 3,990 |
| Dec 19, 2025 | 379.65 | 380.70 | 370.00 | 375.90 | 375.90 | -0.15% | 7,530 |
| Dec 18, 2025 | 375.00 | 383.60 | 369.35 | 376.45 | 376.45 | -0.97% | 5,504 |
| Dec 17, 2025 | 384.85 | 386.00 | 370.20 | 380.15 | 380.15 | -1.27% | 4,300 |
| Dec 16, 2025 | 376.25 | 388.80 | 376.00 | 385.05 | 385.05 | 1.28% | 14,382 |
| Dec 15, 2025 | 377.40 | 382.65 | 374.70 | 380.20 | 380.20 | 0.69% | 4,366 |
| Dec 12, 2025 | 366.05 | 379.10 | 366.05 | 377.60 | 377.60 | 2.19% | 8,834 |
| Dec 11, 2025 | 378.40 | 378.40 | 363.65 | 369.50 | 369.50 | -0.89% | 6,111 |
| Dec 10, 2025 | 402.20 | 402.20 | 369.65 | 372.80 | 372.80 | -1.74% | 6,837 |
| Dec 9, 2025 | 345.05 | 390.70 | 345.05 | 379.40 | 379.40 | 7.66% | 36,130 |
| Dec 8, 2025 | 366.30 | 366.30 | 350.10 | 352.40 | 352.40 | -3.21% | 10,064 |
| Dec 5, 2025 | 372.25 | 374.30 | 362.65 | 364.10 | 364.10 | -2.19% | 5,471 |
| Dec 4, 2025 | 379.80 | 381.40 | 368.85 | 372.25 | 372.25 | -1.95% | 7,484 |