Madhya Bharat Agro Products Limited (NSE:MBAPL)
India · Delayed Price · Currency is INR 425.80
+4.85 (1.15%)
Aug 8, 2025, 3:30 PM IST
NSE:MBAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 420.05 | 426.75 | 410.00 | 422.40 | 422.40 | 0.34% | 203,697 |
| Aug 7, 2025 | 430.00 | 430.35 | 413.05 | 420.95 | 420.95 | -2.25% | 143,912 |
| Aug 6, 2025 | 446.95 | 446.95 | 425.00 | 430.65 | 430.65 | -3.00% | 178,232 |
| Aug 5, 2025 | 443.70 | 450.00 | 435.10 | 443.95 | 443.95 | 0.55% | 129,690 |
| Aug 4, 2025 | 435.70 | 444.20 | 431.85 | 441.50 | 441.50 | 1.34% | 128,534 |
| Aug 1, 2025 | 445.00 | 454.50 | 434.00 | 435.65 | 435.65 | -2.32% | 169,030 |
| Jul 31, 2025 | 454.80 | 464.90 | 442.15 | 446.00 | 446.00 | -2.45% | 419,566 |
| Jul 30, 2025 | 426.00 | 465.00 | 425.40 | 457.20 | 457.20 | 7.26% | 815,318 |
| Jul 29, 2025 | 413.50 | 428.50 | 411.35 | 426.25 | 426.25 | 3.08% | 167,535 |
| Jul 28, 2025 | 434.80 | 434.80 | 408.05 | 413.50 | 413.50 | -3.77% | 416,685 |
| Jul 25, 2025 | 436.00 | 436.70 | 422.00 | 429.70 | 429.70 | -1.08% | 147,836 |
| Jul 24, 2025 | 424.85 | 442.95 | 423.30 | 434.40 | 434.40 | 2.25% | 318,703 |
| Jul 23, 2025 | 433.15 | 433.15 | 421.45 | 424.85 | 424.85 | -1.13% | 107,237 |
| Jul 22, 2025 | 439.00 | 447.65 | 426.25 | 429.70 | 429.70 | -1.65% | 284,033 |
| Jul 21, 2025 | 424.00 | 444.00 | 413.70 | 436.90 | 436.90 | 3.09% | 382,168 |
| Jul 18, 2025 | 430.00 | 436.00 | 421.00 | 423.80 | 423.80 | -1.50% | 164,026 |
| Jul 17, 2025 | 439.55 | 441.00 | 422.70 | 430.25 | 430.25 | -1.33% | 236,747 |
| Jul 16, 2025 | 447.45 | 449.30 | 433.50 | 436.05 | 436.05 | -1.30% | 356,169 |
| Jul 15, 2025 | 425.95 | 447.00 | 420.05 | 441.80 | 441.80 | 4.27% | 621,917 |
| Jul 14, 2025 | 439.00 | 453.65 | 421.80 | 423.70 | 423.70 | 0.98% | 676,417 |
| Jul 11, 2025 | 419.95 | 432.95 | 409.95 | 419.60 | 419.60 | 0.35% | 801,783 |
| Jul 10, 2025 | 400.15 | 419.25 | 400.15 | 418.15 | 418.15 | 3.75% | 151,195 |
| Jul 9, 2025 | 403.05 | 408.00 | 397.30 | 403.05 | 403.05 | - | 119,522 |
| Jul 8, 2025 | 416.10 | 446.75 | 393.55 | 403.05 | 403.05 | -3.37% | 637,100 |
| Jul 7, 2025 | 422.65 | 439.95 | 415.60 | 417.10 | 417.10 | -1.31% | 105,167 |
| Jul 4, 2025 | 431.90 | 431.90 | 412.95 | 422.65 | 422.65 | -0.94% | 76,331 |
| Jul 3, 2025 | 416.00 | 433.70 | 409.10 | 426.65 | 426.65 | 3.19% | 117,165 |
| Jul 2, 2025 | 423.95 | 424.75 | 411.50 | 413.45 | 413.45 | -1.34% | 74,048 |
| Jul 1, 2025 | 418.00 | 425.95 | 410.15 | 419.05 | 419.05 | 0.60% | 93,616 |
| Jun 30, 2025 | 429.20 | 434.40 | 413.90 | 416.55 | 416.55 | -2.47% | 184,048 |
| Jun 27, 2025 | 434.05 | 442.00 | 422.65 | 427.10 | 427.10 | -2.38% | 207,738 |
| Jun 26, 2025 | 420.00 | 442.00 | 419.95 | 437.50 | 437.50 | 4.47% | 316,764 |
| Jun 25, 2025 | 427.10 | 439.75 | 410.05 | 418.80 | 418.80 | -1.94% | 477,495 |
| Jun 24, 2025 | 421.15 | 438.00 | 417.15 | 427.10 | 427.10 | 2.50% | 759,204 |
| Jun 23, 2025 | 379.00 | 427.65 | 379.00 | 416.70 | 416.70 | 11.02% | 2,534,280 |
| Jun 20, 2025 | 356.95 | 379.80 | 353.60 | 375.35 | 375.35 | 5.49% | 310,774 |
| Jun 19, 2025 | 357.90 | 364.00 | 345.60 | 355.80 | 355.80 | 0.64% | 250,328 |
| Jun 18, 2025 | 352.05 | 355.85 | 347.50 | 353.55 | 353.55 | 0.44% | 64,072 |
| Jun 17, 2025 | 352.00 | 359.00 | 350.00 | 352.00 | 352.00 | - | 35,677 |
| Jun 16, 2025 | 348.55 | 360.00 | 345.60 | 352.00 | 352.00 | 0.99% | 71,090 |
| Jun 13, 2025 | 345.00 | 356.70 | 341.05 | 348.55 | 348.55 | -0.23% | 72,847 |
| Jun 12, 2025 | 342.90 | 354.90 | 340.00 | 349.35 | 349.35 | 1.88% | 88,833 |
| Jun 11, 2025 | 367.35 | 367.40 | 340.80 | 342.90 | 342.90 | -5.91% | 133,157 |
| Jun 10, 2025 | 353.90 | 375.00 | 353.90 | 364.45 | 364.45 | 3.01% | 190,314 |
| Jun 9, 2025 | 354.95 | 356.95 | 350.05 | 353.80 | 353.80 | 0.54% | 51,692 |
| Jun 6, 2025 | 356.70 | 356.70 | 349.00 | 351.90 | 351.90 | 0.76% | 57,662 |
| Jun 5, 2025 | 359.85 | 362.45 | 347.55 | 349.25 | 349.25 | -1.99% | 138,010 |
| Jun 4, 2025 | 351.50 | 358.75 | 350.10 | 356.35 | 356.35 | 2.19% | 95,448 |
| Jun 3, 2025 | 365.60 | 380.00 | 345.10 | 348.70 | 348.70 | -3.19% | 337,462 |
| Jun 2, 2025 | 350.00 | 394.90 | 350.00 | 360.20 | 360.20 | 6.11% | 897,067 |