NSE:MBAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	106.17	109.40	105.00	108.31	108.21	2.02%	906,525
May 19, 2026	105.22	108.00	104.40	106.17	106.08	0.90%	628,565
May 18, 2026	106.11	107.69	104.81	105.22	105.13	-1.72%	573,165
May 15, 2026	107.00	108.60	104.77	107.06	106.97	1.01%	638,245
May 14, 2026	108.10	108.10	104.85	105.99	105.90	-1.01%	556,090
May 13, 2026	109.52	110.09	106.11	107.07	106.98	-2.24%	734,775
May 12, 2026	109.25	110.79	107.22	109.52	109.42	-0.48%	842,310
May 11, 2026	114.36	114.37	108.31	110.05	109.95	-4.17%	1,657,020
May 8, 2026	114.01	117.00	113.99	114.84	114.74	-0.43%	525,640
May 7, 2026	114.86	116.20	113.61	115.34	115.24	0.85%	1,106,450
May 6, 2026	113.36	114.79	111.02	114.37	114.27	1.42%	1,768,880
May 5, 2026	110.20	113.02	110.05	112.77	112.67	2.82%	2,263,560
May 4, 2026	104.80	110.19	104.20	109.68	109.58	4.30%	2,541,235
Apr 30, 2026	105.60	106.93	103.42	105.16	105.07	0.29%	979,050
Apr 29, 2026	105.56	106.52	101.10	104.86	104.77	-0.42%	1,764,255
Apr 28, 2026	105.00	108.19	104.01	105.30	105.21	1.26%	1,622,340
Apr 27, 2026	101.50	104.79	100.61	103.99	103.90	2.58%	893,225