NSE:MBAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	465.00	481.90	464.95	469.70	469.70	0.95%	478,044
Mar 5, 2026	461.00	469.95	460.20	465.30	465.30	0.85%	305,304
Mar 4, 2026	456.35	461.95	455.05	461.40	461.40	2.48%	231,984
Mar 2, 2026	462.00	465.60	446.95	450.25	450.25	-3.95%	556,036
Feb 27, 2026	476.00	479.00	465.60	468.75	468.75	-1.41%	237,672
Feb 26, 2026	461.95	476.90	461.95	475.45	475.45	2.92%	203,535
Feb 25, 2026	466.85	470.85	461.00	461.95	461.95	-0.36%	287,473
Feb 24, 2026	457.55	464.00	456.60	463.60	463.60	-0.34%	199,013
Feb 23, 2026	461.35	467.95	457.90	465.20	465.20	0.83%	221,518
Feb 20, 2026	459.60	465.00	456.70	461.35	461.35	0.45%	211,083
Feb 19, 2026	470.20	472.95	454.30	459.30	459.30	-2.68%	349,052
Feb 18, 2026	467.70	474.00	462.05	471.95	471.95	1.54%	299,711
Feb 17, 2026	484.90	489.45	458.10	464.80	464.80	-3.29%	461,360
Feb 16, 2026	466.00	483.45	452.65	480.60	480.60	3.41%	392,397
Feb 13, 2026	464.80	471.50	464.10	464.75	464.75	-0.68%	258,580
Feb 12, 2026	466.35	477.50	465.10	467.95	467.95	0.80%	399,045
Feb 11, 2026	468.95	477.95	460.30	464.25	464.25	-0.05%	528,722
Feb 10, 2026	455.85	469.00	452.50	464.50	464.50	2.64%	469,903
Feb 9, 2026	447.80	461.50	445.20	452.55	452.55	2.34%	711,214
Feb 6, 2026	434.00	446.50	434.00	442.20	442.20	1.90%	343,159
Feb 5, 2026	429.50	434.70	429.45	433.95	433.95	0.94%	168,350
Feb 4, 2026	426.00	430.95	425.55	429.90	429.90	1.28%	100,846
Feb 3, 2026	431.35	439.75	415.10	424.45	424.45	2.09%	216,665
Feb 2, 2026	415.00	419.00	406.40	415.75	415.75	-0.57%	124,341
Feb 1, 2026	410.35	420.00	407.10	418.15	418.15	1.70%	130,941
Jan 30, 2026	409.70	415.95	403.55	411.15	411.15	0.35%	131,278
Jan 29, 2026	400.00	416.00	399.95	409.70	409.70	1.46%	87,946
Jan 28, 2026	401.55	408.80	394.00	403.80	403.80	0.79%	139,601
Jan 27, 2026	408.25	408.25	398.25	400.65	400.65	-1.86%	95,539
Jan 23, 2026	409.00	416.65	401.10	408.25	408.25	-0.69%	110,360
Jan 22, 2026	409.00	427.00	404.00	411.10	411.10	1.59%	194,950
Jan 21, 2026	389.50	405.95	384.05	404.65	404.65	2.07%	184,058
Jan 20, 2026	397.95	400.85	391.00	396.45	396.45	-0.88%	138,062
Jan 19, 2026	388.25	401.50	386.60	399.95	399.95	1.33%	114,248
Jan 16, 2026	396.00	397.00	392.10	394.70	394.70	-0.95%	62,692
Jan 14, 2026	393.05	402.70	393.05	398.50	398.50	0.98%	110,837
Jan 13, 2026	401.75	406.20	392.55	394.65	394.65	-2.25%	121,727
Jan 12, 2026	400.95	406.00	392.65	403.75	403.75	0.82%	170,876
Jan 9, 2026	420.75	429.50	393.95	400.45	400.45	-4.19%	199,724
Jan 8, 2026	446.00	450.75	412.00	417.95	417.95	-6.44%	511,771
Jan 7, 2026	436.60	451.00	435.00	446.70	446.70	2.20%	276,868
Jan 6, 2026	437.95	437.95	429.25	437.10	437.10	0.80%	94,246
Jan 5, 2026	429.80	439.90	424.95	433.65	433.65	0.90%	112,617
Jan 2, 2026	428.05	431.95	420.90	429.80	429.80	0.41%	64,976
Jan 1, 2026	427.30	429.70	418.35	428.05	428.05	1.46%	60,576
Dec 31, 2025	429.90	435.65	418.95	421.90	421.90	-0.94%	150,932
Dec 30, 2025	425.00	429.00	421.05	425.90	425.90	0.13%	113,749
Dec 29, 2025	418.80	427.90	413.25	425.35	425.35	2.93%	130,607
Dec 26, 2025	414.00	418.60	410.40	413.25	413.25	-0.40%	72,239
Dec 24, 2025	408.00	418.45	407.00	414.90	414.90	1.21%	85,754