NSE:MBAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	167.85	167.85	157.60	158.10	-	-4.67%	691,279
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
Jul 2, 2026	118.65	122.18	118.48	120.86	120.86	1.86%	2,016,660
Jul 1, 2026	113.07	120.00	106.41	118.65	118.65	5.56%	2,560,260
Jun 30, 2026	113.80	115.02	111.88	112.40	112.40	-0.04%	758,735
Jun 29, 2026	116.78	116.80	111.60	112.45	112.45	-2.51%	1,617,025
Jun 25, 2026	115.60	117.00	113.47	115.34	115.34	0.73%	917,280
Jun 24, 2026	109.60	115.46	109.60	114.50	114.50	4.01%	1,187,045
Jun 23, 2026	111.10	112.15	109.01	110.09	110.09	-0.93%	485,875
Jun 22, 2026	111.59	113.50	109.25	111.12	111.12	-1.31%	1,621,170
Jun 19, 2026	113.16	113.80	111.01	112.60	112.60	-0.51%	531,065
Jun 18, 2026	113.00	113.73	111.94	113.18	113.18	0.47%	543,395
Jun 17, 2026	113.24	113.81	111.35	112.65	112.65	-0.34%	528,200
Jun 16, 2026	113.32	115.60	112.60	113.13	113.03	-0.18%	932,710
Jun 15, 2026	114.20	115.49	112.80	113.33	113.23	0.59%	1,024,970
Jun 12, 2026	113.00	114.60	111.60	112.66	112.56	0.68%	1,121,990
Jun 11, 2026	110.33	113.00	110.33	111.90	111.80	0.47%	821,185
Jun 10, 2026	111.00	114.20	110.40	111.38	111.28	0.54%	759,675
Jun 9, 2026	108.60	112.99	108.22	110.78	110.68	1.42%	1,010,475
Jun 8, 2026	108.40	109.98	107.11	109.23	109.13	-0.12%	719,865
Jun 5, 2026	112.00	114.47	108.59	109.36	109.26	-1.59%	1,206,535
Jun 4, 2026	108.33	111.98	108.33	111.13	111.03	2.95%	1,067,230
Jun 3, 2026	108.70	110.71	107.20	107.95	107.85	-0.64%	1,038,450
Jun 2, 2026	105.14	109.00	104.09	108.65	108.55	2.94%	857,750
Jun 1, 2026	105.80	107.20	105.00	105.55	105.46	-0.37%	584,615
May 29, 2026	106.80	109.59	105.10	105.94	105.85	0.24%	854,115
May 27, 2026	109.30	109.42	105.21	105.69	105.60	-3.65%	1,638,335
May 26, 2026	108.24	112.20	107.80	109.69	109.59	0.73%	1,076,040
May 25, 2026	106.21	110.15	106.21	108.90	108.80	2.53%	823,110
May 22, 2026	108.97	110.20	105.53	106.21	106.12	-2.80%	880,260
May 21, 2026	109.80	110.40	108.04	109.27	109.17	0.89%	756,880