M & B Engineering Limited (BOM:544470)
India · Delayed Price · Currency is INR 252.80
+0.05 (0.02%)
At close: Sep 15, 2026
BOM:544470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 258.05 | 258.05 | 250.00 | 252.75 | 252.75 | -2.68% | 9,750 |
| Sep 10, 2026 | 262.05 | 266.50 | 257.60 | 259.70 | 259.70 | -1.96% | 7,744 |
| Sep 9, 2026 | 267.95 | 267.95 | 264.50 | 265.90 | 264.90 | -0.43% | 4,565 |
| Sep 8, 2026 | 274.15 | 274.15 | 261.95 | 267.05 | 266.05 | -0.17% | 6,296 |
| Sep 7, 2026 | 272.35 | 272.35 | 266.45 | 267.50 | 266.49 | -1.07% | 5,458 |
| Sep 4, 2026 | 276.35 | 276.35 | 269.00 | 270.40 | 269.38 | -1.67% | 4,652 |
| Sep 3, 2026 | 269.80 | 279.90 | 265.75 | 275.00 | 273.97 | 3.15% | 8,253 |
| Sep 2, 2026 | 264.55 | 268.05 | 262.00 | 266.60 | 265.60 | 0.57% | 8,657 |
| Sep 1, 2026 | 268.90 | 268.90 | 263.50 | 265.10 | 264.10 | -1.21% | 7,850 |
| Aug 31, 2026 | 274.60 | 274.60 | 265.00 | 268.35 | 267.34 | -1.54% | 6,130 |
| Aug 28, 2026 | 275.75 | 275.75 | 270.70 | 272.55 | 271.52 | - | 2,237 |
| Aug 27, 2026 | 270.55 | 277.90 | 270.55 | 272.55 | 271.52 | -0.13% | 5,863 |
| Aug 26, 2026 | 251.00 | 277.85 | 251.00 | 272.90 | 271.87 | 0.20% | 10,569 |
| Aug 25, 2026 | 272.70 | 275.00 | 270.60 | 272.35 | 271.33 | -0.20% | 11,176 |
| Aug 24, 2026 | 277.95 | 277.95 | 270.85 | 272.90 | 271.87 | -0.64% | 6,204 |
| Aug 21, 2026 | 279.05 | 279.05 | 272.50 | 274.65 | 273.62 | -1.10% | 2,805 |
| Aug 20, 2026 | 282.60 | 283.10 | 276.20 | 277.70 | 276.66 | -0.36% | 6,076 |
| Aug 19, 2026 | 286.00 | 286.00 | 277.50 | 278.70 | 277.65 | -2.11% | 14,689 |
| Aug 18, 2026 | 287.00 | 287.00 | 280.25 | 284.70 | 283.63 | 0.28% | 35,376 |
| Aug 17, 2026 | 278.70 | 286.00 | 273.05 | 283.90 | 282.83 | 5.09% | 52,059 |
| Aug 14, 2026 | 269.50 | 279.20 | 268.75 | 270.15 | 269.13 | 0.04% | 6,881 |
| Aug 13, 2026 | 268.10 | 271.60 | 267.05 | 270.05 | 269.03 | 0.45% | 10,874 |
| Aug 12, 2026 | 270.80 | 275.60 | 263.35 | 268.85 | 267.84 | 1.07% | 25,471 |
| Aug 11, 2026 | 271.65 | 282.00 | 263.00 | 266.00 | 265.00 | -0.84% | 27,660 |
| Aug 10, 2026 | 305.70 | 312.55 | 261.45 | 268.25 | 267.24 | -10.13% | 70,938 |
| Aug 7, 2026 | 290.85 | 307.00 | 290.85 | 298.50 | 297.38 | 3.39% | 18,028 |
| Aug 6, 2026 | 288.30 | 290.75 | 285.30 | 288.70 | 287.61 | 0.12% | 4,560 |
| Aug 5, 2026 | 294.50 | 298.90 | 286.30 | 288.35 | 287.27 | -2.58% | 36,265 |
| Aug 4, 2026 | 294.70 | 298.50 | 293.00 | 296.00 | 294.89 | 0.44% | 4,078 |
| Aug 3, 2026 | 349.60 | 349.60 | 293.00 | 294.70 | 293.59 | 0.53% | 5,138 |
| Jul 31, 2026 | 295.00 | 295.00 | 292.10 | 293.15 | 292.05 | 0.17% | 1,916 |
| Jul 30, 2026 | 299.00 | 299.95 | 291.70 | 292.65 | 291.55 | -2.90% | 2,863 |
| Jul 29, 2026 | 299.25 | 303.90 | 297.45 | 301.40 | 300.27 | 1.48% | 4,382 |
| Jul 28, 2026 | 295.10 | 303.10 | 295.10 | 297.00 | 295.88 | 0.27% | 4,463 |
| Jul 27, 2026 | 295.10 | 303.55 | 295.10 | 296.20 | 295.09 | -0.12% | 7,819 |
| Jul 24, 2026 | 290.95 | 297.45 | 286.85 | 296.55 | 295.43 | 1.42% | 2,842 |
| Jul 23, 2026 | 304.90 | 304.90 | 288.15 | 292.40 | 291.30 | -2.27% | 21,022 |
| Jul 22, 2026 | 311.45 | 311.50 | 296.75 | 299.20 | 298.07 | -4.93% | 13,003 |
| Jul 21, 2026 | 318.35 | 319.95 | 312.00 | 314.70 | 313.52 | -0.76% | 7,754 |
| Jul 20, 2026 | 319.45 | 320.70 | 315.40 | 317.10 | 315.91 | -1.48% | 4,733 |
| Jul 17, 2026 | 334.95 | 334.95 | 316.15 | 321.85 | 320.64 | -2.22% | 8,704 |
| Jul 16, 2026 | 337.80 | 337.80 | 326.05 | 329.15 | 327.91 | -1.36% | 4,922 |
| Jul 15, 2026 | 335.80 | 339.50 | 329.65 | 333.70 | 332.45 | 1.37% | 10,112 |
| Jul 14, 2026 | 319.00 | 338.30 | 319.00 | 329.20 | 327.96 | -2.59% | 10,018 |
| Jul 13, 2026 | 314.80 | 344.00 | 314.80 | 337.95 | 336.68 | 5.69% | 28,667 |
| Jul 10, 2026 | 316.50 | 322.15 | 316.00 | 319.75 | 318.55 | 3.00% | 4,842 |
| Jul 9, 2026 | 309.00 | 322.15 | 308.70 | 310.45 | 309.28 | 0.81% | 10,590 |
| Jul 8, 2026 | 320.00 | 320.95 | 305.85 | 307.95 | 306.79 | -4.02% | 10,920 |
| Jul 7, 2026 | 335.95 | 335.95 | 320.00 | 320.85 | 319.64 | -3.40% | 2,616 |
| Jul 6, 2026 | 325.60 | 337.40 | 325.55 | 332.15 | 330.90 | 2.01% | 12,441 |