Madhya Bharat Agro Products Limited (NSE:MBAPL)
India · Delayed Price · Currency is INR 509.55
-38.60 (-7.04%)
Apr 17, 2026, 3:30 PM IST
NSE:MBAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 553.40 | 559.00 | 509.85 | 513.65 | - | -6.29% | 680,886 |
| Apr 16, 2026 | 555.00 | 558.00 | 542.15 | 548.15 | 548.15 | -0.11% | 181,772 |
| Apr 15, 2026 | 539.90 | 558.95 | 529.65 | 548.75 | 548.75 | 3.84% | 306,361 |
| Apr 13, 2026 | 518.00 | 530.00 | 504.10 | 528.45 | 528.45 | 0.89% | 194,758 |
| Apr 10, 2026 | 548.00 | 548.00 | 521.35 | 523.80 | 523.80 | -3.02% | 140,887 |
| Apr 9, 2026 | 550.50 | 552.00 | 537.00 | 540.10 | 540.10 | -0.87% | 181,833 |
| Apr 8, 2026 | 553.05 | 553.05 | 537.80 | 544.85 | 544.85 | 1.48% | 387,814 |
| Apr 7, 2026 | 530.00 | 541.00 | 527.45 | 536.90 | 536.90 | 1.24% | 147,684 |
| Apr 6, 2026 | 538.35 | 549.90 | 527.10 | 530.30 | 530.30 | -0.27% | 378,848 |
| Apr 2, 2026 | 504.80 | 537.00 | 490.25 | 531.75 | 531.75 | 5.34% | 632,612 |
| Apr 1, 2026 | 473.95 | 509.95 | 467.00 | 504.80 | 504.80 | 9.63% | 781,101 |
| Mar 30, 2026 | 454.25 | 476.95 | 454.25 | 460.45 | 460.45 | -0.15% | 433,442 |
| Mar 27, 2026 | 464.20 | 477.25 | 459.00 | 461.15 | 461.15 | -0.88% | 133,127 |
| Mar 25, 2026 | 460.00 | 469.90 | 452.45 | 465.25 | 465.25 | 2.46% | 297,301 |
| Mar 24, 2026 | 442.00 | 457.60 | 435.80 | 454.10 | 454.10 | 2.85% | 518,198 |
| Mar 23, 2026 | 447.00 | 448.65 | 437.25 | 441.50 | 441.50 | -2.55% | 330,607 |
| Mar 20, 2026 | 440.00 | 457.70 | 436.10 | 453.05 | 453.05 | 3.61% | 940,900 |
| Mar 19, 2026 | 438.55 | 444.00 | 431.25 | 437.25 | 437.25 | -2.69% | 262,169 |
| Mar 18, 2026 | 450.45 | 457.65 | 446.25 | 449.35 | 449.35 | -0.06% | 289,920 |
| Mar 17, 2026 | 449.95 | 461.80 | 444.95 | 449.60 | 449.60 | 0.07% | 376,715 |
| Mar 16, 2026 | 438.05 | 453.95 | 438.05 | 449.30 | 449.30 | 0.63% | 344,234 |
| Mar 13, 2026 | 469.75 | 470.70 | 440.30 | 446.50 | 446.50 | -4.38% | 504,502 |
| Mar 12, 2026 | 461.55 | 467.90 | 457.00 | 466.95 | 466.95 | 0.65% | 293,702 |
| Mar 11, 2026 | 464.85 | 469.80 | 461.25 | 463.95 | 463.95 | 0.15% | 248,079 |
| Mar 10, 2026 | 459.00 | 470.00 | 459.00 | 463.25 | 463.25 | 0.83% | 220,671 |
| Mar 9, 2026 | 463.50 | 467.70 | 454.80 | 459.45 | 459.45 | -2.18% | 362,107 |
| 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 |