Madhya Bharat Agro Products Limited (NSE:MBAPL)
India · Delayed Price · Currency is INR 160.23
-0.97 (-0.60%)
Sep 11, 2026, 10:49 AM IST
NSE:MBAPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 164.25 | 164.66 | 160.66 | 162.94 | 162.94 | 0.10% | 637,478 |
| Aug 27, 2026 | 167.20 | 168.84 | 160.30 | 162.78 | 162.78 | -2.57% | 1,110,873 |
| Aug 26, 2026 | 168.55 | 169.97 | 165.30 | 167.07 | 167.07 | -0.88% | 616,834 |
| Aug 25, 2026 | 171.00 | 172.00 | 167.44 | 168.55 | 168.55 | -0.21% | 601,736 |
| Aug 24, 2026 | 171.00 | 174.94 | 168.00 | 168.91 | 168.91 | -0.36% | 1,403,990 |
| Aug 21, 2026 | 164.95 | 172.00 | 162.93 | 169.52 | 169.52 | 3.74% | 1,090,120 |
| Aug 20, 2026 | 163.36 | 166.80 | 162.14 | 163.41 | 163.41 | -0.13% | 307,438 |
| Aug 19, 2026 | 163.90 | 165.30 | 160.56 | 163.63 | 163.63 | 0.71% | 649,418 |
| Aug 18, 2026 | 165.00 | 165.99 | 161.99 | 162.47 | 162.47 | -1.37% | 378,114 |
| Aug 17, 2026 | 172.00 | 172.85 | 164.11 | 164.73 | 164.73 | -2.21% | 1,292,985 |
| Aug 14, 2026 | 166.50 | 170.59 | 166.50 | 168.46 | 168.46 | 0.20% | 427,384 |
| Aug 13, 2026 | 166.23 | 169.31 | 164.13 | 168.12 | 168.12 | 1.43% | 802,624 |
| Aug 12, 2026 | 165.96 | 170.94 | 164.49 | 165.75 | 165.75 | 0.16% | 582,352 |
| Aug 11, 2026 | 165.89 | 167.10 | 158.45 | 165.49 | 165.49 | 0.64% | 1,522,875 |
| Aug 10, 2026 | 158.49 | 164.90 | 155.93 | 164.44 | 164.44 | 4.02% | 622,911 |
| Aug 7, 2026 | 161.00 | 161.99 | 157.05 | 158.09 | 158.09 | -1.43% | 294,462 |
| Aug 6, 2026 | 158.00 | 161.49 | 158.00 | 160.39 | 160.39 | 2.20% | 515,434 |
| Aug 5, 2026 | 158.62 | 160.54 | 155.50 | 156.93 | 156.93 | -1.07% | 840,922 |
| Aug 4, 2026 | 160.99 | 161.20 | 157.00 | 158.62 | 158.62 | -0.87% | 424,599 |
| Aug 3, 2026 | 161.80 | 164.00 | 158.50 | 160.01 | 160.01 | -0.12% | 686,146 |
| Jul 31, 2026 | 167.85 | 167.85 | 157.60 | 160.20 | 160.20 | -3.41% | 914,031 |
| Jul 30, 2026 | 164.00 | 167.95 | 162.30 | 165.85 | 165.85 | 1.13% | 1,459,146 |
| Jul 29, 2026 | 161.20 | 167.00 | 159.55 | 164.00 | 164.00 | 1.74% | 2,114,045 |
| Jul 28, 2026 | 165.00 | 165.90 | 158.70 | 161.20 | 161.20 | -1.68% | 1,829,451 |
| Jul 27, 2026 | 150.00 | 166.95 | 147.85 | 163.95 | 163.95 | 10.59% | 5,234,794 |
| Jul 24, 2026 | 146.00 | 149.00 | 144.05 | 148.25 | 148.25 | 0.99% | 855,884 |
| Jul 23, 2026 | 139.80 | 149.30 | 139.45 | 146.80 | 146.80 | 5.42% | 1,963,906 |
| Jul 22, 2026 | 143.20 | 147.00 | 136.70 | 139.25 | 139.25 | -3.13% | 5,003,738 |
| Jul 21, 2026 | 147.00 | 148.00 | 143.00 | 143.75 | 143.75 | -1.24% | 3,922,944 |
| Jul 20, 2026 | 138.85 | 147.70 | 137.30 | 145.55 | 145.55 | 6.86% | 3,421,257 |
| Jul 17, 2026 | 132.25 | 136.95 | 132.25 | 136.20 | 136.20 | 3.50% | 1,264,418 |
| Jul 16, 2026 | 127.80 | 132.85 | 121.00 | 131.60 | 131.60 | 3.99% | 3,698,032 |
| Jul 15, 2026 | 125.00 | 127.85 | 121.80 | 126.55 | 126.55 | 2.06% | 962,815 |
| Jul 14, 2026 | 132.00 | 132.00 | 122.40 | 124.00 | 124.00 | -6.66% | 1,613,245 |
| Jul 13, 2026 | 131.00 | 134.50 | 128.10 | 132.85 | 132.85 | 1.22% | 1,895,539 |
| Jul 10, 2026 | 131.00 | 133.40 | 129.35 | 131.25 | 131.25 | 1.08% | 963,992 |
| Jul 9, 2026 | 118.00 | 131.90 | 117.05 | 129.85 | 129.85 | 10.00% | 2,221,219 |
| Jul 8, 2026 | 112.40 | 118.95 | 111.40 | 118.05 | 118.05 | 4.61% | 1,675,916 |
| Jul 7, 2026 | 118.45 | 119.90 | 109.75 | 112.85 | 112.85 | -5.49% | 2,277,876 |
| Jul 6, 2026 | 126.50 | 126.50 | 115.35 | 119.40 | 119.40 | -4.59% | 1,175,833 |
| Jul 3, 2026 | 120.50 | 126.95 | 115.05 | 125.15 | 125.15 | 3.55% | 1,010,038 |