M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 273.75
-4.35 (-1.56%)
Aug 21, 2026, 3:29 PM IST
M & B Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 278.10 | 284.95 | 271.30 | 273.75 | 273.75 | -1.56% | 98,847 |
| Aug 20, 2026 | 281.95 | 283.50 | 275.30 | 278.10 | 278.10 | -0.14% | 76,415 |
| Aug 19, 2026 | 285.00 | 286.45 | 277.00 | 278.50 | 278.50 | -2.06% | 113,323 |
| Aug 18, 2026 | 285.30 | 285.30 | 278.80 | 284.35 | 284.35 | 0.37% | 147,787 |
| Aug 17, 2026 | 277.00 | 286.00 | 273.00 | 283.30 | 283.30 | 4.77% | 292,642 |
| Aug 14, 2026 | 270.10 | 279.00 | 268.60 | 270.40 | 270.40 | 0.15% | 231,776 |
| Aug 13, 2026 | 269.90 | 271.40 | 266.10 | 270.00 | 270.00 | 0.73% | 131,589 |
| Aug 12, 2026 | 269.95 | 276.00 | 263.30 | 268.05 | 268.05 | 0.36% | 579,001 |
| Aug 11, 2026 | 271.70 | 281.65 | 262.70 | 267.10 | 267.10 | -0.22% | 772,998 |
| Aug 10, 2026 | 306.00 | 313.50 | 258.25 | 267.70 | 267.70 | -10.32% | 2,029,854 |
| Aug 7, 2026 | 287.00 | 306.95 | 287.00 | 298.50 | 298.50 | 3.56% | 385,682 |
| Aug 6, 2026 | 289.95 | 293.85 | 285.00 | 288.25 | 288.25 | 0.12% | 209,950 |
| Aug 5, 2026 | 296.00 | 299.20 | 285.20 | 287.90 | 287.90 | -2.65% | 180,366 |
| Aug 4, 2026 | 294.90 | 299.80 | 292.50 | 295.75 | 295.75 | 0.36% | 86,778 |
| Aug 3, 2026 | 293.65 | 297.00 | 292.30 | 294.70 | 294.70 | 0.36% | 97,922 |
| Jul 31, 2026 | 294.00 | 297.50 | 292.25 | 293.65 | 293.65 | 0.26% | 47,080 |
| Jul 30, 2026 | 300.00 | 301.00 | 291.30 | 292.90 | 292.90 | -2.35% | 101,683 |
| Jul 29, 2026 | 301.95 | 304.45 | 297.00 | 299.95 | 299.95 | 0.71% | 136,075 |
| Jul 28, 2026 | 299.75 | 303.90 | 294.05 | 297.85 | 297.85 | 0.30% | 102,364 |
| Jul 27, 2026 | 298.25 | 304.00 | 295.90 | 296.95 | 296.95 | 0.22% | 100,256 |
| Jul 24, 2026 | 291.00 | 297.75 | 287.45 | 296.30 | 296.30 | 1.73% | 76,520 |
| Jul 23, 2026 | 299.45 | 303.00 | 288.30 | 291.25 | 291.25 | -2.69% | 168,665 |
| Jul 22, 2026 | 314.05 | 314.05 | 296.15 | 299.30 | 299.30 | -4.70% | 227,276 |
| Jul 21, 2026 | 317.55 | 321.50 | 311.60 | 314.05 | 314.05 | -1.06% | 100,459 |
| Jul 20, 2026 | 321.00 | 321.05 | 315.00 | 317.40 | 317.40 | -1.23% | 75,499 |
| Jul 17, 2026 | 336.00 | 336.00 | 315.10 | 321.35 | 321.35 | -2.22% | 134,373 |
| Jul 16, 2026 | 336.45 | 337.80 | 326.05 | 328.65 | 328.65 | -1.53% | 70,515 |
| Jul 15, 2026 | 333.20 | 339.00 | 330.00 | 333.75 | 333.75 | 0.89% | 156,625 |
| Jul 14, 2026 | 339.00 | 339.95 | 328.00 | 330.80 | 330.80 | -2.04% | 150,438 |
| Jul 13, 2026 | 320.00 | 344.60 | 315.55 | 337.70 | 337.70 | 5.66% | 441,489 |
| Jul 10, 2026 | 313.00 | 321.95 | 312.60 | 319.60 | 319.60 | 3.01% | 100,288 |
| Jul 9, 2026 | 309.75 | 323.00 | 307.80 | 310.25 | 310.25 | 0.99% | 143,415 |
| Jul 8, 2026 | 320.05 | 323.10 | 305.00 | 307.20 | 307.20 | -4.36% | 165,778 |
| Jul 7, 2026 | 332.00 | 332.15 | 320.10 | 321.20 | 321.20 | -3.25% | 77,783 |
| Jul 6, 2026 | 327.90 | 338.00 | 326.50 | 332.00 | 332.00 | 2.08% | 244,332 |
| Jul 3, 2026 | 331.50 | 332.25 | 322.35 | 325.25 | 325.25 | -0.96% | 136,231 |
| Jul 2, 2026 | 319.00 | 334.20 | 316.00 | 328.40 | 328.40 | 2.90% | 369,675 |
| Jul 1, 2026 | 316.65 | 327.65 | 315.00 | 319.15 | 319.15 | 2.74% | 406,065 |
| Jun 30, 2026 | 311.00 | 314.00 | 304.00 | 310.65 | 310.65 | 0.75% | 120,750 |
| Jun 29, 2026 | 304.00 | 314.25 | 304.00 | 308.35 | 308.35 | 1.60% | 130,056 |
| Jun 25, 2026 | 308.00 | 310.40 | 300.50 | 303.50 | 303.50 | -0.54% | 151,479 |
| Jun 24, 2026 | 306.05 | 311.95 | 303.25 | 305.15 | 305.15 | -0.29% | 86,150 |
| Jun 23, 2026 | 309.90 | 312.05 | 301.95 | 306.05 | 306.05 | -1.77% | 138,735 |
| Jun 22, 2026 | 310.50 | 316.00 | 307.55 | 311.55 | 311.55 | 0.32% | 129,387 |
| Jun 19, 2026 | 312.00 | 325.95 | 307.05 | 310.55 | 310.55 | -0.30% | 331,793 |
| Jun 18, 2026 | 305.00 | 318.00 | 304.15 | 311.50 | 311.50 | 1.76% | 300,356 |
| Jun 17, 2026 | 309.00 | 310.95 | 304.50 | 306.10 | 306.10 | -1.07% | 272,233 |
| Jun 16, 2026 | 309.65 | 312.05 | 304.05 | 309.40 | 309.40 | 0.88% | 190,396 |
| Jun 15, 2026 | 294.95 | 318.95 | 292.10 | 306.70 | 306.70 | 6.85% | 750,884 |
| Jun 12, 2026 | 284.95 | 291.65 | 280.60 | 287.05 | 287.05 | 1.32% | 134,078 |