NSE:MBAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	546.50	547.10	526.05	528.45	528.45	-3.65%	327,667
May 26, 2026	541.20	561.00	539.00	548.45	548.45	0.73%	215,208
May 25, 2026	531.05	550.75	531.05	544.50	544.50	2.53%	164,622
May 22, 2026	544.85	551.00	527.65	531.05	531.05	-2.80%	176,052
May 21, 2026	549.00	552.00	540.20	546.35	546.35	0.89%	151,376
May 20, 2026	530.85	547.00	525.00	541.55	541.55	2.02%	181,305
May 19, 2026	526.10	540.00	522.00	530.85	530.85	0.90%	125,713
May 18, 2026	530.55	538.45	524.05	526.10	526.10	-1.72%	114,633
May 15, 2026	535.00	543.00	523.85	535.30	535.30	1.01%	127,649
May 14, 2026	540.50	540.50	524.25	529.95	529.95	-1.01%	111,218
May 13, 2026	547.60	550.45	530.55	535.35	535.35	-2.24%	146,955
May 12, 2026	546.25	553.95	536.10	547.60	547.60	-0.48%	168,462
May 11, 2026	571.80	571.85	541.55	550.25	550.25	-4.17%	331,404
May 8, 2026	570.05	585.00	569.95	574.20	574.20	-0.43%	105,128
May 7, 2026	574.30	581.00	568.05	576.70	576.70	0.85%	221,290
May 6, 2026	566.80	573.95	555.10	571.85	571.85	1.42%	353,776
May 5, 2026	551.00	565.10	550.25	563.85	563.85	2.82%	452,712
May 4, 2026	524.00	550.95	521.00	548.40	548.40	4.30%	508,247
Apr 30, 2026	528.00	534.65	517.10	525.80	525.80	0.29%	195,810
Apr 29, 2026	527.80	532.60	505.50	524.30	524.30	-0.42%	352,851
Apr 28, 2026	525.00	540.95	520.05	526.50	526.50	1.26%	324,468
Apr 27, 2026	507.50	523.95	503.05	519.95	519.95	2.58%	178,645
Apr 24, 2026	515.75	516.25	505.00	506.85	506.85	-1.73%	100,356
Apr 23, 2026	507.55	517.85	502.50	515.75	515.75	1.62%	174,477
Apr 22, 2026	507.60	519.00	505.10	507.55	507.55	-0.01%	162,462
Apr 21, 2026	520.30	523.00	505.00	507.60	507.60	-2.44%	165,168
Apr 20, 2026	513.00	523.95	504.10	520.30	520.30	2.11%	383,376
Apr 17, 2026	553.40	559.00	501.65	509.55	509.55	-7.04%	967,440
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