Madhya Bharat Agro Products Limited (NSE:MBAPL)
India · Delayed Price · Currency is INR 417.30
-3.85 (-0.91%)
Sep 5, 2025, 2:30 PM IST
NSE:MBAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 424.00 | 429.85 | 416.00 | 421.15 | 421.15 | 0.60% | 121,292 |
| Sep 3, 2025 | 417.15 | 423.10 | 415.65 | 418.65 | 418.65 | 0.87% | 109,568 |
| Sep 2, 2025 | 418.55 | 426.30 | 414.05 | 415.05 | 415.05 | -1.04% | 104,790 |
| Sep 1, 2025 | 420.45 | 428.00 | 416.50 | 419.40 | 419.40 | -0.23% | 129,445 |
| Aug 29, 2025 | 426.50 | 429.10 | 418.05 | 420.35 | 420.35 | -1.27% | 131,741 |
| Aug 28, 2025 | 425.85 | 437.50 | 410.75 | 425.75 | 425.75 | -0.02% | 192,988 |
| Aug 26, 2025 | 427.05 | 434.95 | 423.10 | 425.85 | 425.85 | -1.69% | 188,257 |
| Aug 25, 2025 | 445.95 | 458.00 | 421.50 | 433.15 | 432.65 | -2.55% | 449,986 |
| Aug 22, 2025 | 438.95 | 454.90 | 437.55 | 444.50 | 443.99 | 1.33% | 347,832 |
| Aug 21, 2025 | 443.20 | 444.90 | 436.65 | 438.65 | 438.14 | -0.80% | 175,868 |
| Aug 20, 2025 | 449.25 | 454.00 | 440.10 | 442.20 | 441.69 | -0.12% | 204,277 |
| Aug 19, 2025 | 425.85 | 444.95 | 421.15 | 442.75 | 442.24 | 3.97% | 361,459 |
| Aug 18, 2025 | 429.95 | 429.95 | 419.60 | 425.85 | 425.36 | 0.90% | 128,678 |
| Aug 14, 2025 | 419.40 | 428.50 | 415.00 | 422.05 | 421.56 | 0.39% | 121,221 |
| Aug 13, 2025 | 426.00 | 426.35 | 417.10 | 420.40 | 419.91 | -0.32% | 110,171 |
| Aug 12, 2025 | 426.00 | 431.00 | 417.00 | 421.75 | 421.26 | -0.90% | 144,456 |
| Aug 11, 2025 | 425.00 | 433.95 | 420.20 | 425.60 | 425.11 | 0.76% | 183,014 |
| Aug 8, 2025 | 420.05 | 426.75 | 410.00 | 422.40 | 421.91 | 0.34% | 203,643 |
| Aug 7, 2025 | 430.00 | 430.35 | 413.05 | 420.95 | 420.46 | -2.25% | 143,912 |
| Aug 6, 2025 | 446.95 | 446.95 | 425.00 | 430.65 | 430.15 | -3.00% | 178,232 |
| Aug 5, 2025 | 443.70 | 450.00 | 435.10 | 443.95 | 443.44 | 0.55% | 129,690 |
| Aug 4, 2025 | 435.70 | 444.20 | 431.85 | 441.50 | 440.99 | 1.34% | 128,534 |
| Aug 1, 2025 | 445.00 | 454.50 | 434.00 | 435.65 | 435.15 | -2.32% | 169,030 |
| Jul 31, 2025 | 454.80 | 464.90 | 442.15 | 446.00 | 445.49 | -2.45% | 419,566 |
| Jul 30, 2025 | 426.00 | 465.00 | 425.40 | 457.20 | 456.67 | 7.26% | 815,318 |
| Jul 29, 2025 | 413.50 | 428.50 | 411.35 | 426.25 | 425.76 | 3.08% | 167,535 |
| Jul 28, 2025 | 434.80 | 434.80 | 408.05 | 413.50 | 413.02 | -3.77% | 416,685 |
| Jul 25, 2025 | 436.00 | 436.70 | 422.00 | 429.70 | 429.20 | -1.08% | 147,836 |
| Jul 24, 2025 | 424.85 | 442.95 | 423.30 | 434.40 | 433.90 | 2.25% | 318,703 |
| Jul 23, 2025 | 433.15 | 433.15 | 421.45 | 424.85 | 424.36 | -1.13% | 107,237 |
| Jul 22, 2025 | 439.00 | 447.65 | 426.25 | 429.70 | 429.20 | -1.65% | 284,033 |
| Jul 21, 2025 | 424.00 | 444.00 | 413.70 | 436.90 | 436.40 | 3.09% | 382,168 |
| Jul 18, 2025 | 430.00 | 436.00 | 421.00 | 423.80 | 423.31 | -1.50% | 164,026 |
| Jul 17, 2025 | 439.55 | 441.00 | 422.70 | 430.25 | 429.75 | -1.33% | 236,747 |
| Jul 16, 2025 | 447.45 | 449.30 | 433.50 | 436.05 | 435.55 | -1.30% | 356,169 |
| Jul 15, 2025 | 425.95 | 447.00 | 420.05 | 441.80 | 441.29 | 4.27% | 621,917 |
| Jul 14, 2025 | 439.00 | 453.65 | 421.80 | 423.70 | 423.21 | 0.98% | 676,417 |
| Jul 11, 2025 | 419.95 | 432.95 | 409.95 | 419.60 | 419.12 | 0.35% | 801,783 |
| Jul 10, 2025 | 400.15 | 419.25 | 400.15 | 418.15 | 417.67 | 3.75% | 151,195 |
| Jul 9, 2025 | 403.05 | 408.00 | 397.30 | 403.05 | 402.58 | - | 119,522 |
| Jul 8, 2025 | 416.10 | 446.75 | 393.55 | 403.05 | 402.58 | -3.37% | 637,100 |
| Jul 7, 2025 | 422.65 | 439.95 | 415.60 | 417.10 | 416.62 | -1.31% | 105,167 |
| Jul 4, 2025 | 431.90 | 431.90 | 412.95 | 422.65 | 422.16 | -0.94% | 76,331 |
| Jul 3, 2025 | 416.00 | 433.70 | 409.10 | 426.65 | 426.16 | 3.19% | 117,165 |
| Jul 2, 2025 | 423.95 | 424.75 | 411.50 | 413.45 | 412.97 | -1.34% | 74,048 |
| Jul 1, 2025 | 418.00 | 425.95 | 410.15 | 419.05 | 418.57 | 0.60% | 93,616 |
| Jun 30, 2025 | 429.20 | 434.40 | 413.90 | 416.55 | 416.07 | -2.47% | 184,048 |
| Jun 27, 2025 | 434.05 | 442.00 | 422.65 | 427.10 | 426.61 | -2.38% | 207,738 |
| Jun 26, 2025 | 420.00 | 442.00 | 419.95 | 437.50 | 436.99 | 4.47% | 316,764 |
| Jun 25, 2025 | 427.10 | 439.75 | 410.05 | 418.80 | 418.32 | -1.94% | 477,495 |