Madhya Bharat Agro Products Limited (NSE:MBAPL)
India · Delayed Price · Currency is INR 569.95
-6.75 (-1.17%)
May 8, 2026, 3:29 PM IST
NSE:MBAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 570.05 | 585.00 | 570.05 | 576.80 | - | 0.02% | 65,923 |
| 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 |
| 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 |