M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 298.55
-18.80 (-5.92%)
At close: Jan 23, 2026
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 319.90 | 319.90 | 296.15 | 298.55 | 298.55 | -5.92% | 204,417 |
| Jan 22, 2026 | 316.45 | 326.20 | 311.00 | 317.35 | 317.35 | 2.16% | 83,305 |
| Jan 21, 2026 | 321.95 | 326.55 | 305.65 | 310.65 | 310.65 | -3.51% | 133,266 |
| Jan 20, 2026 | 339.00 | 339.00 | 320.90 | 321.95 | 321.95 | -5.10% | 120,271 |
| Jan 19, 2026 | 333.65 | 342.85 | 330.10 | 339.25 | 339.25 | 1.68% | 122,318 |
| Jan 16, 2026 | 343.00 | 344.35 | 332.65 | 333.65 | 333.65 | -2.33% | 83,748 |
| Jan 14, 2026 | 349.00 | 352.00 | 340.20 | 341.60 | 341.60 | -2.08% | 87,035 |
| Jan 13, 2026 | 345.00 | 355.00 | 345.00 | 348.85 | 348.85 | 1.07% | 84,659 |
| Jan 12, 2026 | 352.00 | 352.00 | 340.00 | 345.15 | 345.15 | -1.54% | 157,204 |
| Jan 9, 2026 | 362.55 | 363.80 | 346.45 | 350.55 | 350.55 | -3.31% | 159,936 |
| Jan 8, 2026 | 370.40 | 372.35 | 358.15 | 362.55 | 362.55 | -2.72% | 157,304 |
| Jan 7, 2026 | 374.30 | 375.20 | 371.65 | 372.70 | 372.70 | -0.43% | 46,036 |
| Jan 6, 2026 | 375.00 | 378.45 | 371.65 | 374.30 | 374.30 | 0.03% | 96,196 |
| Jan 5, 2026 | 385.00 | 387.55 | 371.35 | 374.20 | 374.20 | -2.60% | 214,430 |
| Jan 2, 2026 | 385.00 | 386.80 | 377.45 | 384.20 | 384.20 | 0.46% | 167,600 |
| Jan 1, 2026 | 382.00 | 387.45 | 381.00 | 382.45 | 382.45 | -0.13% | 103,637 |
| Dec 31, 2025 | 380.05 | 387.80 | 377.35 | 382.95 | 382.95 | 1.77% | 118,674 |
| Dec 30, 2025 | 380.90 | 380.90 | 372.50 | 376.30 | 376.30 | -0.42% | 83,574 |
| Dec 29, 2025 | 389.80 | 389.80 | 372.25 | 377.90 | 377.90 | -1.03% | 159,406 |
| Dec 26, 2025 | 392.00 | 395.10 | 380.10 | 381.85 | 381.85 | -2.43% | 197,262 |
| Dec 24, 2025 | 371.00 | 397.40 | 371.00 | 391.35 | 391.35 | 6.13% | 858,671 |
| Dec 23, 2025 | 379.30 | 379.30 | 365.00 | 368.75 | 368.75 | -2.70% | 134,261 |
| Dec 22, 2025 | 377.65 | 383.90 | 376.70 | 379.00 | 379.00 | 1.16% | 100,253 |
| Dec 19, 2025 | 385.00 | 385.00 | 370.10 | 374.65 | 374.65 | -0.58% | 117,016 |
| Dec 18, 2025 | 381.00 | 384.70 | 368.50 | 376.85 | 376.85 | -1.34% | 177,146 |
| Dec 17, 2025 | 383.00 | 386.60 | 370.00 | 381.95 | 381.95 | -0.86% | 137,979 |
| Dec 16, 2025 | 383.70 | 390.10 | 375.30 | 385.25 | 385.25 | 1.27% | 151,009 |
| Dec 15, 2025 | 378.00 | 383.10 | 373.35 | 380.40 | 380.40 | 0.63% | 77,677 |
| Dec 12, 2025 | 369.70 | 379.90 | 368.40 | 378.00 | 378.00 | 2.25% | 134,817 |
| Dec 11, 2025 | 378.15 | 378.15 | 363.00 | 369.70 | 369.70 | -0.67% | 137,984 |
| Dec 10, 2025 | 383.40 | 383.40 | 367.65 | 372.20 | 372.20 | -1.92% | 139,425 |
| Dec 9, 2025 | 351.85 | 392.00 | 349.85 | 379.50 | 379.50 | 7.80% | 1,190,618 |
| Dec 8, 2025 | 365.55 | 371.95 | 350.05 | 352.05 | 352.05 | -3.48% | 153,536 |
| Dec 5, 2025 | 375.40 | 375.45 | 362.70 | 364.75 | 364.75 | -1.87% | 146,349 |
| Dec 4, 2025 | 379.00 | 382.45 | 368.65 | 371.70 | 371.70 | -2.09% | 202,463 |
| Dec 3, 2025 | 383.90 | 383.90 | 371.90 | 379.65 | 379.65 | -0.34% | 139,971 |
| Dec 2, 2025 | 385.05 | 387.60 | 379.50 | 380.95 | 380.95 | -1.58% | 130,548 |
| Dec 1, 2025 | 395.00 | 397.10 | 385.00 | 387.05 | 387.05 | -0.78% | 141,525 |
| Nov 28, 2025 | 393.00 | 394.90 | 382.05 | 390.10 | 390.10 | -0.52% | 186,901 |
| Nov 27, 2025 | 400.50 | 410.65 | 388.30 | 392.15 | 392.15 | -0.46% | 391,227 |
| Nov 26, 2025 | 384.10 | 398.95 | 384.00 | 393.95 | 393.95 | 3.10% | 298,517 |
| Nov 25, 2025 | 387.45 | 388.75 | 380.00 | 382.10 | 382.10 | -0.52% | 197,168 |
| Nov 24, 2025 | 393.35 | 394.95 | 380.55 | 384.10 | 384.10 | -2.35% | 151,089 |
| Nov 21, 2025 | 394.95 | 400.45 | 390.00 | 393.35 | 393.35 | -0.37% | 258,143 |
| Nov 20, 2025 | 406.90 | 408.05 | 391.00 | 394.80 | 394.80 | -2.61% | 412,283 |
| Nov 19, 2025 | 420.35 | 422.50 | 401.10 | 405.40 | 405.40 | -3.56% | 388,960 |
| Nov 18, 2025 | 431.90 | 431.90 | 418.65 | 420.35 | 420.35 | -1.95% | 227,541 |
| Nov 17, 2025 | 436.00 | 442.45 | 427.55 | 428.70 | 428.70 | -2.00% | 318,355 |
| Nov 14, 2025 | 435.00 | 443.90 | 434.10 | 437.45 | 437.45 | -0.59% | 234,006 |
| Nov 13, 2025 | 435.50 | 446.75 | 433.15 | 440.05 | 440.05 | 0.64% | 562,228 |