NSE:MBAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	566.20	569.05	556.75	563.25	563.25	-0.34%	105,640
Jun 16, 2026	566.60	578.00	563.00	565.65	565.15	-0.18%	186,542
Jun 15, 2026	571.00	577.45	564.00	566.65	566.15	0.59%	204,994
Jun 12, 2026	565.00	573.00	558.00	563.30	562.80	0.68%	224,398
Jun 11, 2026	551.65	565.00	551.65	559.50	559.01	0.47%	164,237
Jun 10, 2026	555.00	571.00	552.00	556.90	556.41	0.54%	151,935
Jun 9, 2026	543.00	564.95	541.10	553.90	553.41	1.42%	202,095
Jun 8, 2026	542.00	549.90	535.55	546.15	545.67	-0.12%	143,973
Jun 5, 2026	560.00	572.35	542.95	546.80	546.32	-1.59%	241,307
Jun 4, 2026	541.65	559.90	541.65	555.65	555.16	2.95%	213,446
Jun 3, 2026	543.50	553.55	536.00	539.75	539.27	-0.64%	207,690
Jun 2, 2026	525.70	545.00	520.45	543.25	542.77	2.94%	171,550
Jun 1, 2026	529.00	536.00	525.00	527.75	527.28	-0.37%	116,923
May 29, 2026	534.00	547.95	525.50	529.70	529.23	0.24%	170,823
May 27, 2026	546.50	547.10	526.05	528.45	527.98	-3.65%	327,667
May 26, 2026	541.20	561.00	539.00	548.45	547.97	0.73%	215,208
May 25, 2026	531.05	550.75	531.05	544.50	544.02	2.53%	164,622
May 22, 2026	544.85	551.00	527.65	531.05	530.58	-2.80%	176,052
May 21, 2026	549.00	552.00	540.20	546.35	545.87	0.89%	151,376
May 20, 2026	530.85	547.00	525.00	541.55	541.07	2.02%	181,305
May 19, 2026	526.10	540.00	522.00	530.85	530.38	0.90%	125,713
May 18, 2026	530.55	538.45	524.05	526.10	525.63	-1.72%	114,633
May 15, 2026	535.00	543.00	523.85	535.30	534.83	1.01%	127,649
May 14, 2026	540.50	540.50	524.25	529.95	529.48	-1.01%	111,218
May 13, 2026	547.60	550.45	530.55	535.35	534.88	-2.24%	146,955
May 12, 2026	546.25	553.95	536.10	547.60	547.12	-0.48%	168,462
May 11, 2026	571.80	571.85	541.55	550.25	549.76	-4.17%	331,404
May 8, 2026	570.05	585.00	569.95	574.20	573.69	-0.43%	105,128
May 7, 2026	574.30	581.00	568.05	576.70	576.19	0.85%	221,290
May 6, 2026	566.80	573.95	555.10	571.85	571.34	1.42%	353,776
May 5, 2026	551.00	565.10	550.25	563.85	563.35	2.82%	452,712
May 4, 2026	524.00	550.95	521.00	548.40	547.92	4.30%	508,247
Apr 30, 2026	528.00	534.65	517.10	525.80	525.34	0.29%	195,810
Apr 29, 2026	527.80	532.60	505.50	524.30	523.84	-0.42%	352,851
Apr 28, 2026	525.00	540.95	520.05	526.50	526.03	1.26%	324,468
Apr 27, 2026	507.50	523.95	503.05	519.95	519.49	2.58%	178,645
Apr 24, 2026	515.75	516.25	505.00	506.85	506.40	-1.73%	100,356
Apr 23, 2026	507.55	517.85	502.50	515.75	515.29	1.62%	174,477
Apr 22, 2026	507.60	519.00	505.10	507.55	507.10	-0.01%	162,462
Apr 21, 2026	520.30	523.00	505.00	507.60	507.15	-2.44%	165,168
Apr 20, 2026	513.00	523.95	504.10	520.30	519.84	2.11%	383,376
Apr 17, 2026	553.40	559.00	501.65	509.55	509.10	-7.04%	967,440
Apr 16, 2026	555.00	558.00	542.15	548.15	547.67	-0.11%	181,772
Apr 15, 2026	539.90	558.95	529.65	548.75	548.26	3.84%	306,361
Apr 13, 2026	518.00	530.00	504.10	528.45	527.98	0.89%	194,758
Apr 10, 2026	548.00	548.00	521.35	523.80	523.34	-3.02%	140,887
Apr 9, 2026	550.50	552.00	537.00	540.10	539.62	-0.87%	181,833
Apr 8, 2026	553.05	553.05	537.80	544.85	544.37	1.48%	387,814
Apr 7, 2026	530.00	541.00	527.45	536.90	536.43	1.24%	147,684
Apr 6, 2026	538.35	549.90	527.10	530.30	529.83	-0.27%	378,848