M & B Engineering Limited (BOM:544470)
India · Delayed Price · Currency is INR 310.45
-1.95 (-0.62%)
At close: Jun 19, 2026
BOM:544470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 309.25 | 315.90 | 309.25 | 312.20 | 312.20 | 0.56% | 2,545 |
| Jun 19, 2026 | 315.55 | 326.40 | 307.80 | 310.45 | 310.45 | -0.62% | 19,210 |
| Jun 18, 2026 | 307.25 | 317.00 | 307.25 | 312.40 | 312.40 | 2.19% | 10,774 |
| Jun 17, 2026 | 308.05 | 309.90 | 304.25 | 305.70 | 305.70 | -1.39% | 4,871 |
| Jun 16, 2026 | 308.55 | 311.90 | 304.20 | 310.00 | 310.00 | 1.13% | 8,159 |
| Jun 15, 2026 | 295.35 | 318.35 | 291.25 | 306.55 | 306.55 | 6.85% | 30,727 |
| Jun 12, 2026 | 286.55 | 291.20 | 280.05 | 286.90 | 286.90 | 1.27% | 5,887 |
| Jun 11, 2026 | 267.00 | 285.15 | 264.60 | 283.30 | 283.30 | 5.04% | 7,490 |
| Jun 10, 2026 | 274.50 | 276.00 | 268.15 | 269.70 | 269.70 | -2.05% | 2,380 |
| Jun 9, 2026 | 269.95 | 277.45 | 269.95 | 275.35 | 275.35 | 1.81% | 2,062 |
| Jun 8, 2026 | 277.00 | 279.25 | 269.05 | 270.45 | 270.45 | -2.99% | 4,747 |
| Jun 5, 2026 | 285.25 | 290.25 | 277.50 | 278.80 | 278.80 | -1.80% | 9,126 |
| Jun 4, 2026 | 288.05 | 290.85 | 282.50 | 283.90 | 283.90 | -2.36% | 6,892 |
| Jun 3, 2026 | 296.25 | 296.25 | 288.90 | 290.75 | 290.75 | -1.91% | 3,674 |
| Jun 2, 2026 | 296.65 | 296.95 | 289.20 | 296.40 | 296.40 | -0.08% | 3,468 |
| Jun 1, 2026 | 295.95 | 304.15 | 293.50 | 296.65 | 296.65 | -1.02% | 6,013 |
| May 29, 2026 | 304.10 | 307.70 | 295.00 | 299.70 | 299.70 | -1.54% | 7,597 |
| May 27, 2026 | 313.00 | 313.00 | 303.05 | 304.40 | 304.40 | -1.38% | 1,190 |
| May 26, 2026 | 309.70 | 316.40 | 306.10 | 308.65 | 308.65 | -0.82% | 8,680 |
| May 25, 2026 | 299.80 | 316.90 | 294.75 | 311.20 | 311.20 | 6.28% | 12,269 |
| May 22, 2026 | 293.10 | 299.95 | 289.55 | 292.80 | 292.80 | 0.58% | 4,909 |
| May 21, 2026 | 299.35 | 299.75 | 290.00 | 291.10 | 291.10 | -1.39% | 2,092 |
| May 20, 2026 | 302.00 | 302.00 | 292.90 | 295.20 | 295.20 | -1.94% | 3,082 |
| May 19, 2026 | 306.20 | 309.25 | 298.60 | 301.05 | 301.05 | -1.49% | 4,023 |
| May 18, 2026 | 303.90 | 308.75 | 294.55 | 305.60 | 305.60 | -1.24% | 5,448 |
| May 15, 2026 | 313.25 | 313.25 | 302.75 | 309.45 | 309.45 | 0.47% | 2,151 |
| May 14, 2026 | 303.00 | 309.65 | 286.60 | 308.00 | 308.00 | 2.92% | 7,314 |
| May 13, 2026 | 285.25 | 302.25 | 285.25 | 299.25 | 299.25 | 2.92% | 11,044 |
| May 12, 2026 | 326.50 | 332.00 | 285.60 | 290.75 | 290.75 | -9.98% | 36,698 |
| May 11, 2026 | 324.05 | 332.35 | 320.50 | 323.00 | 323.00 | 0.36% | 8,378 |
| May 8, 2026 | 321.00 | 326.50 | 318.70 | 321.85 | 321.85 | -1.54% | 11,388 |
| May 7, 2026 | 322.85 | 328.55 | 320.85 | 326.90 | 326.90 | 1.51% | 6,090 |
| May 6, 2026 | 332.35 | 332.35 | 319.00 | 322.05 | 322.05 | -3.10% | 21,158 |
| May 5, 2026 | 340.10 | 341.70 | 331.55 | 332.35 | 332.35 | -1.22% | 4,227 |
| May 4, 2026 | 335.95 | 345.95 | 335.00 | 336.45 | 336.45 | 1.63% | 7,026 |
| Apr 30, 2026 | 333.75 | 334.70 | 324.70 | 331.05 | 331.05 | -1.13% | 4,238 |
| Apr 29, 2026 | 336.85 | 341.50 | 333.30 | 334.85 | 334.85 | 0.18% | 4,277 |
| Apr 28, 2026 | 335.10 | 342.00 | 332.10 | 334.25 | 334.25 | -0.13% | 4,511 |
| Apr 27, 2026 | 321.55 | 341.00 | 321.55 | 334.70 | 334.70 | 5.25% | 18,253 |
| Apr 24, 2026 | 333.60 | 336.65 | 311.20 | 318.00 | 318.00 | -3.62% | 3,764 |
| Apr 23, 2026 | 335.05 | 342.90 | 327.75 | 329.95 | 329.95 | -2.09% | 8,197 |
| Apr 22, 2026 | 335.00 | 340.50 | 328.00 | 337.00 | 337.00 | -0.06% | 4,595 |
| Apr 21, 2026 | 345.60 | 345.60 | 334.00 | 337.20 | 337.20 | -0.47% | 4,754 |
| Apr 20, 2026 | 329.65 | 345.65 | 323.65 | 338.80 | 338.80 | 2.78% | 24,371 |
| Apr 17, 2026 | 330.95 | 337.55 | 326.45 | 329.65 | 329.65 | 1.59% | 11,904 |
| Apr 16, 2026 | 325.70 | 329.15 | 319.55 | 324.50 | 324.50 | 0.96% | 1,299,750 |
| Apr 15, 2026 | 316.10 | 323.70 | 310.55 | 321.40 | 321.40 | 3.83% | 10,871 |
| Apr 13, 2026 | 299.95 | 314.95 | 291.00 | 309.55 | 309.55 | 1.44% | 11,608 |
| Apr 10, 2026 | 305.00 | 309.35 | 303.80 | 305.15 | 305.15 | 0.46% | 4,896 |
| Apr 9, 2026 | 311.00 | 311.80 | 300.05 | 303.75 | 303.75 | -1.62% | 17,511 |