M & B Engineering Limited (BOM:544470)
India · Delayed Price · Currency is INR 290.45
+35.50 (13.92%)
At close: Oct 7, 2026
BOM:544470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 254.35 | 300.70 | 254.10 | 290.45 | 290.45 | 13.92% | 325,766 |
| Oct 6, 2026 | 250.80 | 257.75 | 248.45 | 254.95 | 254.95 | 3.05% | 5,163 |
| Oct 5, 2026 | 257.00 | 257.00 | 245.85 | 247.40 | 247.40 | -1.39% | 3,082 |
| Oct 1, 2026 | 248.05 | 254.00 | 246.00 | 250.90 | 250.90 | 0.78% | 6,381 |
| Sep 30, 2026 | 254.85 | 256.90 | 247.80 | 248.95 | 248.95 | -0.68% | 1,877 |
| Sep 29, 2026 | 250.00 | 253.90 | 246.00 | 250.65 | 250.65 | -0.56% | 4,792 |
| Sep 28, 2026 | 263.95 | 263.95 | 251.30 | 252.05 | 252.05 | -2.40% | 4,369 |
| Sep 25, 2026 | 264.25 | 267.30 | 257.00 | 258.25 | 258.25 | -1.97% | 4,046 |
| Sep 24, 2026 | 261.00 | 270.25 | 253.30 | 263.45 | 263.45 | 1.00% | 12,832 |
| Sep 23, 2026 | 262.00 | 266.05 | 259.90 | 260.85 | 260.85 | 0.58% | 6,658 |
| Sep 22, 2026 | 257.30 | 262.20 | 254.70 | 259.35 | 259.35 | 1.95% | 8,558 |
| Sep 21, 2026 | 252.30 | 255.10 | 250.00 | 254.40 | 254.40 | 0.85% | 7,254 |
| Sep 18, 2026 | 252.65 | 257.45 | 251.20 | 252.25 | 252.25 | 0.26% | 4,865 |
| Sep 17, 2026 | 256.20 | 260.10 | 248.00 | 251.60 | 251.60 | -1.87% | 25,154 |
| Sep 16, 2026 | 253.20 | 260.50 | 249.85 | 256.40 | 256.40 | 1.42% | 6,454 |
| Sep 15, 2026 | 257.80 | 262.85 | 251.25 | 252.80 | 252.80 | 0.02% | 48,018 |
| 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 |