M & B Engineering Limited (BOM:544470)
India · Delayed Price · Currency is INR 274.65
-3.05 (-1.10%)
At close: Aug 21, 2026
BOM:544470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 279.05 | 279.05 | 272.50 | 274.65 | 274.65 | -1.10% | 2,805 |
| Aug 20, 2026 | 282.60 | 283.10 | 276.20 | 277.70 | 277.70 | -0.36% | 6,076 |
| Aug 19, 2026 | 286.00 | 286.00 | 277.50 | 278.70 | 278.70 | -2.11% | 14,689 |
| Aug 18, 2026 | 287.00 | 287.00 | 280.25 | 284.70 | 284.70 | 0.28% | 35,376 |
| Aug 17, 2026 | 278.70 | 286.00 | 273.05 | 283.90 | 283.90 | 5.09% | 52,059 |
| Aug 14, 2026 | 269.50 | 279.20 | 268.75 | 270.15 | 270.15 | 0.04% | 6,881 |
| Aug 13, 2026 | 268.10 | 271.60 | 267.05 | 270.05 | 270.05 | 0.45% | 10,874 |
| Aug 12, 2026 | 270.80 | 275.60 | 263.35 | 268.85 | 268.85 | 1.07% | 25,471 |
| Aug 11, 2026 | 271.65 | 282.00 | 263.00 | 266.00 | 266.00 | -0.84% | 27,660 |
| Aug 10, 2026 | 305.70 | 312.55 | 261.45 | 268.25 | 268.25 | -10.13% | 70,938 |
| Aug 7, 2026 | 290.85 | 307.00 | 290.85 | 298.50 | 298.50 | 3.39% | 18,028 |
| Aug 6, 2026 | 288.30 | 290.75 | 285.30 | 288.70 | 288.70 | 0.12% | 4,560 |
| Aug 5, 2026 | 294.50 | 298.90 | 286.30 | 288.35 | 288.35 | -2.58% | 36,265 |
| Aug 4, 2026 | 294.70 | 298.50 | 293.00 | 296.00 | 296.00 | 0.44% | 4,078 |
| Aug 3, 2026 | 349.60 | 349.60 | 293.00 | 294.70 | 294.70 | 0.53% | 5,138 |
| Jul 31, 2026 | 295.00 | 295.00 | 292.10 | 293.15 | 293.15 | 0.17% | 1,916 |
| Jul 30, 2026 | 299.00 | 299.95 | 291.70 | 292.65 | 292.65 | -2.90% | 2,863 |
| Jul 29, 2026 | 299.25 | 303.90 | 297.45 | 301.40 | 301.40 | 1.48% | 4,382 |
| Jul 28, 2026 | 295.10 | 303.10 | 295.10 | 297.00 | 297.00 | 0.27% | 4,463 |
| Jul 27, 2026 | 295.10 | 303.55 | 295.10 | 296.20 | 296.20 | -0.12% | 7,819 |
| Jul 24, 2026 | 290.95 | 297.45 | 286.85 | 296.55 | 296.55 | 1.42% | 2,842 |
| Jul 23, 2026 | 304.90 | 304.90 | 288.15 | 292.40 | 292.40 | -2.27% | 21,022 |
| Jul 22, 2026 | 311.45 | 311.50 | 296.75 | 299.20 | 299.20 | -4.93% | 13,003 |
| Jul 21, 2026 | 318.35 | 319.95 | 312.00 | 314.70 | 314.70 | -0.76% | 7,754 |
| Jul 20, 2026 | 319.45 | 320.70 | 315.40 | 317.10 | 317.10 | -1.48% | 4,733 |
| Jul 17, 2026 | 334.95 | 334.95 | 316.15 | 321.85 | 321.85 | -2.22% | 8,704 |
| Jul 16, 2026 | 337.80 | 337.80 | 326.05 | 329.15 | 329.15 | -1.36% | 4,922 |
| Jul 15, 2026 | 335.80 | 339.50 | 329.65 | 333.70 | 333.70 | 1.37% | 10,112 |
| Jul 14, 2026 | 319.00 | 338.30 | 319.00 | 329.20 | 329.20 | -2.59% | 10,018 |
| Jul 13, 2026 | 314.80 | 344.00 | 314.80 | 337.95 | 337.95 | 5.69% | 28,667 |
| Jul 10, 2026 | 316.50 | 322.15 | 316.00 | 319.75 | 319.75 | 3.00% | 4,842 |
| Jul 9, 2026 | 309.00 | 322.15 | 308.70 | 310.45 | 310.45 | 0.81% | 10,590 |
| Jul 8, 2026 | 320.00 | 320.95 | 305.85 | 307.95 | 307.95 | -4.02% | 10,920 |
| Jul 7, 2026 | 335.95 | 335.95 | 320.00 | 320.85 | 320.85 | -3.40% | 2,616 |
| Jul 6, 2026 | 325.60 | 337.40 | 325.55 | 332.15 | 332.15 | 2.01% | 12,441 |
| Jul 3, 2026 | 328.30 | 333.00 | 322.00 | 325.60 | 325.60 | -0.91% | 6,413 |
| Jul 2, 2026 | 320.00 | 333.90 | 316.60 | 328.60 | 328.60 | 3.06% | 18,235 |
| Jul 1, 2026 | 315.00 | 327.15 | 315.00 | 318.85 | 318.85 | 2.31% | 16,612 |
| Jun 30, 2026 | 309.10 | 314.00 | 304.20 | 311.65 | 311.65 | 1.02% | 12,091 |
| Jun 29, 2026 | 307.30 | 313.00 | 304.35 | 308.50 | 308.50 | 2.20% | 2,898 |
| Jun 25, 2026 | 306.85 | 310.55 | 301.40 | 301.85 | 301.85 | -0.71% | 8,769 |
| Jun 24, 2026 | 306.95 | 308.95 | 303.00 | 304.00 | 304.00 | -0.72% | 3,469 |
| Jun 23, 2026 | 310.30 | 310.35 | 302.00 | 306.20 | 306.20 | -1.92% | 9,072 |
| 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 |