M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 244.15
-25.55 (-9.47%)
At close: Mar 27, 2026
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 265.00 | 267.05 | 241.60 | 244.15 | 244.15 | -9.47% | 618,700 |
| Mar 25, 2026 | 253.50 | 287.90 | 252.00 | 269.70 | 269.70 | 7.97% | 1,928,853 |
| Mar 24, 2026 | 252.00 | 253.50 | 243.10 | 249.80 | 249.80 | 0.73% | 236,888 |
| Mar 23, 2026 | 262.50 | 264.60 | 246.00 | 248.00 | 248.00 | -8.50% | 257,606 |
| Mar 20, 2026 | 270.00 | 278.00 | 268.40 | 271.05 | 271.05 | 1.21% | 85,217 |
| Mar 19, 2026 | 277.00 | 277.40 | 265.00 | 267.80 | 267.80 | -4.82% | 138,279 |
| Mar 18, 2026 | 283.00 | 288.95 | 277.30 | 281.35 | 281.35 | 0.21% | 214,978 |
| Mar 17, 2026 | 290.95 | 291.75 | 280.00 | 280.75 | 280.75 | -2.06% | 104,605 |
| Mar 16, 2026 | 281.30 | 288.90 | 270.00 | 286.65 | 286.65 | 1.34% | 135,354 |
| Mar 13, 2026 | 289.00 | 294.80 | 281.70 | 282.85 | 282.85 | -3.61% | 100,603 |
| Mar 12, 2026 | 296.00 | 299.50 | 289.00 | 293.45 | 293.45 | -1.76% | 73,231 |
| Mar 11, 2026 | 302.45 | 313.45 | 295.55 | 298.70 | 298.70 | -0.58% | 120,451 |
| Mar 10, 2026 | 294.55 | 303.90 | 288.55 | 300.45 | 300.45 | 4.25% | 117,966 |
| Mar 9, 2026 | 287.00 | 294.95 | 281.00 | 288.20 | 288.20 | -2.35% | 85,057 |
| Mar 6, 2026 | 290.85 | 299.75 | 287.90 | 295.15 | 295.15 | 1.48% | 87,244 |
| Mar 5, 2026 | 290.00 | 294.95 | 282.55 | 290.85 | 290.85 | 0.69% | 143,005 |
| Mar 4, 2026 | 289.75 | 294.80 | 284.05 | 288.85 | 288.85 | -1.10% | 185,987 |
| Mar 2, 2026 | 281.00 | 307.50 | 281.00 | 292.05 | 292.05 | -1.80% | 264,505 |
| Feb 27, 2026 | 301.40 | 301.45 | 291.60 | 297.40 | 297.40 | -0.35% | 169,053 |
| Feb 26, 2026 | 305.00 | 305.70 | 295.25 | 298.45 | 298.45 | -1.40% | 250,045 |
| Feb 25, 2026 | 316.60 | 320.90 | 298.95 | 302.70 | 302.70 | -3.92% | 209,909 |
| Feb 24, 2026 | 326.00 | 330.95 | 311.00 | 315.05 | 315.05 | -3.09% | 243,457 |
| Feb 23, 2026 | 356.00 | 356.40 | 323.75 | 325.10 | 325.10 | -8.47% | 454,892 |
| Feb 20, 2026 | 358.30 | 358.65 | 353.95 | 355.20 | 355.20 | -0.87% | 81,455 |
| Feb 19, 2026 | 358.10 | 361.50 | 353.80 | 358.30 | 358.30 | 0.86% | 101,620 |
| Feb 18, 2026 | 351.90 | 364.85 | 341.20 | 355.25 | 355.25 | 1.31% | 338,709 |
| Feb 17, 2026 | 348.20 | 355.45 | 345.15 | 350.65 | 350.65 | -0.82% | 104,791 |
| Feb 16, 2026 | 338.90 | 354.70 | 334.80 | 353.55 | 353.55 | 4.69% | 188,146 |
| Feb 13, 2026 | 332.00 | 345.90 | 332.00 | 337.70 | 337.70 | 1.37% | 112,378 |
| Feb 12, 2026 | 337.45 | 337.45 | 320.30 | 333.15 | 333.15 | 0.08% | 135,519 |
| Feb 11, 2026 | 347.50 | 348.00 | 330.35 | 332.90 | 332.90 | -3.34% | 111,466 |
| Feb 10, 2026 | 353.70 | 362.65 | 341.00 | 344.40 | 344.40 | -1.95% | 200,178 |
| Feb 9, 2026 | 368.85 | 385.00 | 332.65 | 351.25 | 351.25 | -3.64% | 1,105,441 |
| Feb 6, 2026 | 370.25 | 378.10 | 360.00 | 364.50 | 364.50 | -1.99% | 235,778 |
| Feb 5, 2026 | 359.45 | 387.00 | 346.95 | 371.90 | 371.90 | 4.29% | 178,746 |
| Feb 4, 2026 | 337.40 | 364.80 | 330.00 | 356.60 | 356.60 | 6.54% | 290,689 |
| Feb 3, 2026 | 335.50 | 366.90 | 326.55 | 334.70 | 334.70 | 9.47% | 779,930 |
| Feb 2, 2026 | 306.75 | 314.90 | 291.00 | 305.75 | 305.75 | -0.33% | 117,964 |
| Feb 1, 2026 | 321.00 | 322.80 | 301.05 | 306.75 | 306.75 | -3.37% | 41,193 |
| Jan 30, 2026 | 300.35 | 333.65 | 295.40 | 317.45 | 317.45 | 5.69% | 314,071 |
| Jan 29, 2026 | 308.80 | 309.95 | 296.65 | 300.35 | 300.35 | -0.79% | 75,138 |
| Jan 28, 2026 | 300.25 | 306.30 | 297.20 | 302.75 | 302.75 | 2.23% | 83,406 |
| Jan 27, 2026 | 309.00 | 309.00 | 291.00 | 296.15 | 296.15 | -0.80% | 175,523 |
| 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 |