Madhya Bharat Agro Products Limited (NSE:MBAPL)
India · Delayed Price · Currency is INR 193.14
-4.55 (-2.30%)
Nov 11, 2026, 1:13 PM IST
NSE:MBAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 198.90 | 200.00 | 192.00 | 193.14 | 193.14 | -2.30% | 486,785 |
| Nov 9, 2026 | 198.50 | 202.63 | 195.46 | 197.69 | 197.69 | -0.57% | 1,004,577 |
| Nov 8, 2026 | 199.00 | 200.00 | 194.00 | 198.83 | 198.83 | 2.32% | 463,792 |
| Nov 6, 2026 | 195.00 | 198.79 | 193.00 | 194.32 | 194.32 | 0.04% | 823,053 |
| Nov 5, 2026 | 188.39 | 196.39 | 187.33 | 194.24 | 194.24 | 3.71% | 2,254,368 |
| Nov 4, 2026 | 185.00 | 189.00 | 182.00 | 187.29 | 187.29 | 1.77% | 740,955 |
| Nov 3, 2026 | 188.90 | 189.77 | 181.62 | 184.03 | 184.03 | -0.97% | 1,187,371 |
| Nov 2, 2026 | 181.24 | 188.30 | 180.05 | 185.83 | 185.83 | 4.92% | 2,513,208 |
| Oct 30, 2026 | 176.00 | 179.66 | 174.60 | 177.11 | 177.11 | 1.79% | 1,845,633 |
| Oct 29, 2026 | 168.00 | 174.99 | 167.87 | 174.00 | 174.00 | 3.04% | 1,500,910 |
| Oct 28, 2026 | 168.00 | 170.48 | 164.01 | 168.87 | 168.87 | 0.96% | 552,767 |
| Oct 27, 2026 | 160.06 | 167.99 | 159.62 | 167.26 | 167.26 | 4.50% | 691,170 |
| Oct 26, 2026 | 159.12 | 164.00 | 158.23 | 160.06 | 160.06 | 0.18% | 544,908 |
| Oct 23, 2026 | 160.00 | 161.28 | 155.50 | 159.77 | 159.77 | -0.05% | 836,657 |
| Oct 22, 2026 | 161.50 | 162.70 | 158.20 | 159.85 | 159.85 | -1.90% | 799,143 |
| Oct 21, 2026 | 165.90 | 166.75 | 161.05 | 162.94 | 162.94 | -0.86% | 630,798 |
| Oct 19, 2026 | 168.30 | 174.00 | 163.35 | 164.35 | 164.35 | -1.65% | 1,876,635 |
| Oct 16, 2026 | 172.00 | 172.54 | 166.39 | 167.10 | 167.10 | -2.15% | 593,075 |
| Oct 15, 2026 | 168.83 | 174.40 | 168.00 | 170.78 | 170.78 | 1.16% | 1,135,388 |
| Oct 14, 2026 | 163.30 | 171.50 | 163.30 | 168.83 | 168.83 | 3.62% | 1,078,080 |
| Oct 13, 2026 | 166.49 | 166.49 | 160.05 | 162.93 | 162.93 | -2.14% | 1,109,419 |
| Oct 12, 2026 | 167.01 | 167.91 | 164.88 | 166.49 | 166.49 | 0.71% | 218,612 |
| Oct 9, 2026 | 164.15 | 166.37 | 160.90 | 165.32 | 165.32 | 1.16% | 424,263 |
| Oct 8, 2026 | 169.70 | 169.70 | 163.00 | 163.42 | 163.42 | -2.74% | 375,576 |
| Oct 7, 2026 | 167.00 | 169.15 | 165.21 | 168.02 | 168.02 | 0.64% | 341,290 |
| Oct 6, 2026 | 164.00 | 167.50 | 164.00 | 166.95 | 166.95 | 2.01% | 444,655 |
| Oct 5, 2026 | 168.31 | 168.31 | 160.50 | 163.66 | 163.66 | -1.31% | 719,951 |
| Oct 1, 2026 | 170.63 | 172.00 | 163.27 | 165.83 | 165.83 | -2.81% | 867,077 |
| Sep 30, 2026 | 167.00 | 173.50 | 167.00 | 170.63 | 170.63 | 2.27% | 1,417,308 |
| Sep 29, 2026 | 166.00 | 170.50 | 164.02 | 166.84 | 166.84 | 0.02% | 1,701,743 |
| Sep 28, 2026 | 168.80 | 169.60 | 165.30 | 166.81 | 166.81 | -0.99% | 569,002 |
| Sep 25, 2026 | 163.60 | 168.99 | 163.38 | 168.47 | 168.47 | 2.68% | 596,290 |
| Sep 24, 2026 | 169.00 | 169.00 | 162.91 | 164.07 | 164.07 | -2.05% | 459,173 |
| Sep 23, 2026 | 169.00 | 170.50 | 165.09 | 167.51 | 167.51 | 1.10% | 806,244 |
| Sep 22, 2026 | 162.00 | 166.36 | 162.00 | 165.68 | 165.68 | 3.06% | 810,859 |
| Sep 21, 2026 | 159.89 | 161.50 | 158.10 | 160.76 | 160.76 | 0.59% | 542,430 |
| Sep 18, 2026 | 164.60 | 165.77 | 158.50 | 159.82 | 159.82 | -2.49% | 852,099 |
| Sep 17, 2026 | 159.82 | 168.49 | 158.86 | 163.90 | 163.90 | 2.55% | 1,856,013 |
| Sep 16, 2026 | 157.40 | 162.68 | 152.16 | 159.82 | 159.82 | 2.57% | 1,546,425 |
| Sep 15, 2026 | 161.99 | 163.10 | 153.98 | 155.82 | 155.82 | -3.14% | 1,205,876 |
| Sep 11, 2026 | 162.05 | 162.25 | 159.63 | 160.87 | 160.87 | -0.20% | 613,250 |
| Sep 10, 2026 | 162.14 | 162.54 | 158.74 | 161.20 | 161.20 | -0.51% | 812,278 |
| Sep 9, 2026 | 164.37 | 165.30 | 161.06 | 162.03 | 162.03 | -1.42% | 370,774 |
| Sep 8, 2026 | 163.00 | 168.48 | 161.50 | 164.37 | 164.37 | 0.83% | 1,449,405 |
| Sep 7, 2026 | 166.68 | 168.43 | 160.20 | 163.01 | 163.01 | -1.87% | 1,696,919 |
| Sep 4, 2026 | 162.08 | 167.39 | 160.73 | 166.12 | 166.12 | 2.49% | 983,522 |
| Sep 3, 2026 | 162.00 | 162.99 | 155.53 | 162.08 | 162.08 | 1.89% | 1,525,913 |
| Sep 2, 2026 | 160.78 | 163.90 | 157.53 | 159.07 | 159.07 | -1.06% | 1,021,835 |
| Sep 1, 2026 | 162.00 | 164.70 | 159.37 | 160.78 | 160.78 | -0.41% | 337,876 |
| Aug 31, 2026 | 162.94 | 164.99 | 161.00 | 161.45 | 161.45 | -0.91% | 458,732 |