NSE:MBAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	407.25	411.65	405.55	409.95	409.95	0.42%	42,354
Dec 22, 2025	401.40	410.25	399.10	408.25	408.25	1.71%	65,634
Dec 19, 2025	401.85	403.40	398.25	401.40	401.40	0.01%	26,131
Dec 18, 2025	402.50	404.75	396.30	401.35	401.35	0.06%	40,775
Dec 17, 2025	405.10	409.65	400.10	401.10	401.10	-1.36%	37,676
Dec 16, 2025	404.80	412.00	402.10	406.65	406.65	0.46%	50,339
Dec 15, 2025	408.00	409.80	402.00	404.80	404.80	-0.93%	28,387
Dec 12, 2025	409.90	411.85	405.60	408.60	408.60	0.42%	42,346
Dec 11, 2025	405.95	408.45	398.55	406.90	406.90	0.23%	40,852
Dec 10, 2025	395.85	407.50	391.40	405.95	405.95	2.04%	67,422
Dec 9, 2025	388.00	400.50	382.80	397.85	397.85	1.00%	47,724
Dec 8, 2025	403.50	405.90	391.10	393.90	393.90	-3.22%	42,440
Dec 5, 2025	405.50	408.45	398.05	407.00	407.00	0.89%	43,652
Dec 4, 2025	411.00	412.60	401.55	403.40	403.40	-2.56%	71,686