M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 442.10
+11.20 (2.60%)
Oct 17, 2025, 3:30 PM IST
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 433.00 | 446.80 | 430.85 | 442.10 | 442.05 | 2.78% | 1,074,080 |
| Oct 16, 2025 | 420.95 | 439.80 | 417.65 | 430.15 | 430.15 | 1.55% | 853,086 |
| Oct 15, 2025 | 409.05 | 427.80 | 408.00 | 423.60 | 423.60 | 4.09% | 846,011 |
| Oct 14, 2025 | 367.00 | 419.45 | 366.75 | 406.95 | 406.95 | 10.46% | 4,679,708 |
| Oct 13, 2025 | 377.95 | 377.95 | 367.00 | 368.40 | 368.40 | -2.29% | 102,509 |
| Oct 10, 2025 | 366.05 | 387.75 | 366.05 | 377.05 | 377.05 | 3.01% | 452,695 |
| Oct 9, 2025 | 373.05 | 375.30 | 364.00 | 366.05 | 366.05 | -1.96% | 209,950 |
| Oct 8, 2025 | 382.05 | 383.85 | 371.20 | 373.35 | 373.35 | -1.97% | 221,354 |
| Oct 7, 2025 | 390.45 | 390.80 | 379.50 | 380.85 | 380.85 | -1.84% | 146,838 |
| Oct 6, 2025 | 384.20 | 393.85 | 384.00 | 388.00 | 388.00 | -1.00% | 189,276 |
| Oct 3, 2025 | 405.40 | 405.95 | 389.25 | 391.90 | 391.90 | -2.22% | 219,697 |
| Oct 2, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | 0.40% | - |
| Oct 1, 2025 | 383.25 | 405.00 | 383.25 | 399.20 | 399.20 | 4.23% | 316,879 |
| Sep 30, 2025 | 388.10 | 392.40 | 381.70 | 383.00 | 383.00 | -1.62% | 183,041 |
| Sep 29, 2025 | 392.00 | 397.00 | 385.50 | 389.30 | 389.30 | -0.09% | 159,408 |
| Sep 26, 2025 | 396.65 | 401.60 | 385.50 | 389.65 | 389.65 | -3.47% | 365,896 |
| Sep 25, 2025 | 413.00 | 413.00 | 399.75 | 403.65 | 403.65 | -2.00% | 252,399 |
| Sep 24, 2025 | 413.75 | 417.55 | 410.00 | 411.90 | 411.90 | -1.79% | 189,037 |
| Sep 23, 2025 | 422.40 | 423.00 | 413.00 | 419.40 | 419.40 | -1.10% | 316,536 |
| Sep 22, 2025 | 438.25 | 440.60 | 422.75 | 424.05 | 424.05 | -1.52% | 337,069 |
| Sep 19, 2025 | 418.30 | 432.90 | 415.30 | 430.60 | 430.60 | 3.10% | 378,326 |
| Sep 18, 2025 | 427.90 | 427.90 | 415.10 | 417.65 | 417.65 | 1.09% | 184,945 |
| Sep 17, 2025 | 420.50 | 424.00 | 412.00 | 413.15 | 413.15 | -1.35% | 291,789 |
| Sep 16, 2025 | 429.50 | 429.50 | 417.80 | 418.80 | 418.80 | -0.96% | 257,996 |
| Sep 15, 2025 | 429.55 | 432.00 | 421.50 | 422.85 | 422.85 | -1.10% | 200,187 |
| Sep 12, 2025 | 421.05 | 429.60 | 417.95 | 427.55 | 427.55 | 1.71% | 244,657 |
| Sep 11, 2025 | 425.05 | 427.90 | 418.00 | 420.35 | 420.35 | -1.90% | 249,980 |
| Sep 10, 2025 | 430.00 | 437.75 | 423.30 | 428.50 | 428.50 | 0.13% | 429,708 |
| Sep 9, 2025 | 430.05 | 434.05 | 424.95 | 427.95 | 427.95 | -200.06% | 289,406 |
| Sep 8, 2025 | -413.81 | -413.81 | -433.49 | -427.69 | -427.82 | 4.92% | 807,639 |
| Sep 5, 2025 | -407.52 | -391.17 | -415.51 | -407.65 | -407.78 | 0.70% | 913,912 |
| Sep 4, 2025 | -416.69 | -397.89 | -416.90 | -404.80 | -404.93 | -1.25% | 573,633 |
| Sep 3, 2025 | -428.08 | -407.03 | -432.57 | -409.91 | -410.04 | -4.50% | 1,080,783 |
| Sep 2, 2025 | -429.73 | -424.93 | -442.32 | -429.22 | -429.35 | 0.18% | 434,212 |
| Sep 1, 2025 | -431.06 | -420.56 | -433.64 | -428.44 | -428.58 | 0.41% | 377,775 |
| Aug 29, 2025 | -425.36 | -420.07 | -436.81 | -426.67 | -426.67 | 0.92% | 615,683 |
| Aug 28, 2025 | -451.83 | -418.83 | -453.03 | -422.78 | -422.78 | -6.10% | 1,032,003 |
| Aug 26, 2025 | -467.27 | -440.82 | -478.74 | -450.24 | -450.24 | -2.39% | 1,590,441 |
| Aug 25, 2025 | -463.78 | -449.78 | -486.72 | -461.28 | -461.28 | 0.50% | 4,045,756 |
| Aug 22, 2025 | -447.05 | -447.05 | -487.78 | -458.98 | -458.98 | 3.15% | 4,418,931 |
| Aug 21, 2025 | -457.77 | -440.67 | -460.92 | -444.97 | -444.97 | -2.76% | 723,073 |
| Aug 20, 2025 | -455.87 | -446.22 | -466.26 | -457.60 | -457.60 | 0.94% | 1,247,952 |
| Aug 19, 2025 | -431.82 | -431.82 | -462.54 | -453.36 | -453.36 | 5.67% | 2,192,540 |
| Aug 18, 2025 | -423.71 | -419.11 | -432.63 | -429.03 | -429.03 | 2.34% | 831,884 |
| Aug 14, 2025 | -431.60 | -413.85 | -433.23 | -419.23 | -419.23 | -2.37% | 1,023,028 |
| Aug 13, 2025 | -438.64 | -426.09 | -448.29 | -429.39 | -429.39 | -1.45% | 1,659,061 |
| Aug 12, 2025 | -420.77 | -410.92 | -441.56 | -435.71 | -435.71 | 3.92% | 4,240,701 |
| Aug 11, 2025 | -426.61 | -415.16 | -452.64 | -419.29 | -419.29 | -1.54% | 5,310,308 |
| Aug 8, 2025 | -410.51 | -407.16 | -482.90 | -425.83 | -425.83 | 3.43% | 22,852,335 |
| Aug 7, 2025 | -396.14 | -394.24 | -418.99 | -411.69 | -411.69 | 2.21% | 3,922,207 |