M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 389.35
-12.40 (-3.09%)
Sep 26, 2025, 3:30 PM IST
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 400.00 | 403.90 | 385.10 | 389.35 | -382.87 | -198.45% | 365,896 |
| Sep 25, 2025 | -407.19 | -393.74 | -407.19 | -395.47 | -395.47 | -2.44% | 252,399 |
| Sep 24, 2025 | -411.51 | -403.81 | -411.56 | -405.36 | -405.36 | -1.88% | 189,037 |
| Sep 23, 2025 | -418.67 | -406.27 | -418.67 | -413.12 | -413.12 | -1.14% | 316,536 |
| Sep 22, 2025 | -426.65 | -416.40 | -433.60 | -417.90 | -417.90 | -1.64% | 337,069 |
| Sep 19, 2025 | -411.95 | -409.00 | -427.68 | -424.88 | -424.88 | 3.43% | 378,326 |
| Sep 18, 2025 | -411.66 | -408.91 | -415.93 | -410.78 | -410.78 | 0.81% | 184,945 |
| Sep 17, 2025 | -415.43 | -405.98 | -417.63 | -407.46 | -407.46 | -1.23% | 291,789 |
| Sep 16, 2025 | -419.34 | -411.14 | -419.52 | -412.55 | -412.55 | -0.91% | 257,996 |
| Sep 15, 2025 | -424.70 | -413.95 | -427.07 | -416.34 | -416.34 | -1.32% | 200,187 |
| Sep 12, 2025 | -416.00 | -410.70 | -423.70 | -421.90 | -421.90 | 2.05% | 244,657 |
| Sep 11, 2025 | -422.57 | -411.42 | -422.57 | -413.43 | -413.43 | -2.14% | 249,980 |
| Sep 10, 2025 | -425.19 | -415.39 | -431.61 | -422.47 | -422.47 | 0.06% | 429,708 |
| Sep 9, 2025 | -424.73 | -418.83 | -427.76 | -422.20 | -422.20 | -1.28% | 289,406 |
| Sep 8, 2025 | -413.81 | -413.81 | -433.49 | -427.69 | -427.69 | 4.92% | 807,639 |
| Sep 5, 2025 | -407.52 | -391.17 | -415.51 | -407.65 | -407.65 | 0.70% | 913,912 |
| Sep 4, 2025 | -416.69 | -397.89 | -416.90 | -404.80 | -404.80 | -1.25% | 573,633 |
| Sep 3, 2025 | -428.08 | -407.03 | -432.57 | -409.91 | -409.91 | -4.50% | 1,080,783 |
| Sep 2, 2025 | -429.73 | -424.93 | -442.32 | -429.22 | -429.22 | 0.18% | 434,212 |
| Sep 1, 2025 | -431.06 | -420.56 | -433.64 | -428.44 | -428.44 | 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 |