M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 322.60
-3.90 (-1.19%)
May 8, 2026, 3:29 PM IST
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 326.00 | 328.65 | 320.40 | 322.10 | 322.10 | -1.35% | 86,000 |
| May 7, 2026 | 324.15 | 328.90 | 320.10 | 326.50 | 326.50 | 1.52% | 119,943 |
| May 6, 2026 | 329.00 | 329.00 | 318.60 | 321.60 | 321.60 | -3.37% | 291,363 |
| May 5, 2026 | 341.00 | 341.00 | 332.00 | 332.80 | 332.80 | -1.30% | 91,863 |
| May 4, 2026 | 335.00 | 345.65 | 332.00 | 337.20 | 337.20 | 1.54% | 126,892 |
| Apr 30, 2026 | 334.70 | 335.66 | 324.00 | 332.08 | 332.08 | -0.80% | 57,525 |
| Apr 29, 2026 | 333.00 | 341.98 | 332.43 | 334.76 | 334.76 | 0.24% | 94,801 |
| Apr 28, 2026 | 333.00 | 342.25 | 331.57 | 333.97 | 333.97 | 0.11% | 123,336 |
| Apr 27, 2026 | 318.59 | 338.00 | 318.59 | 333.60 | 333.60 | 5.09% | 146,267 |
| Apr 24, 2026 | 328.00 | 333.67 | 310.37 | 317.45 | 317.45 | -3.81% | 108,207 |
| Apr 23, 2026 | 337.50 | 342.00 | 327.80 | 330.02 | 330.02 | -2.14% | 111,790 |
| Apr 22, 2026 | 337.20 | 340.79 | 327.07 | 337.25 | 337.25 | - | 120,587 |
| Apr 21, 2026 | 341.55 | 343.92 | 334.13 | 337.24 | 337.24 | -0.47% | 95,448 |
| Apr 20, 2026 | 335.00 | 346.67 | 324.28 | 338.84 | 338.84 | 2.88% | 242,031 |
| Apr 17, 2026 | 329.00 | 337.00 | 324.35 | 329.37 | 329.37 | 0.72% | 181,655 |
| Apr 16, 2026 | 328.00 | 330.50 | 320.05 | 327.02 | 327.02 | 1.74% | 119,088 |
| Apr 15, 2026 | 316.00 | 324.00 | 312.00 | 321.43 | 321.43 | 3.78% | 197,995 |
| Apr 13, 2026 | 299.00 | 314.95 | 290.68 | 309.73 | 309.73 | 1.41% | 179,610 |
| Apr 10, 2026 | 307.00 | 310.20 | 303.00 | 305.43 | 305.43 | 0.67% | 100,681 |
| Apr 9, 2026 | 308.33 | 312.95 | 300.10 | 303.40 | 303.40 | -1.60% | 167,843 |
| Apr 8, 2026 | 309.00 | 319.45 | 305.00 | 308.33 | 308.33 | 3.65% | 267,390 |
| Apr 7, 2026 | 291.15 | 308.40 | 287.07 | 297.46 | 297.46 | 1.66% | 379,989 |
| Apr 6, 2026 | 261.00 | 299.89 | 261.00 | 292.60 | 292.60 | 9.88% | 1,025,395 |
| Apr 2, 2026 | 244.40 | 270.00 | 241.00 | 266.29 | 266.29 | 5.00% | 373,360 |
| Apr 1, 2026 | 230.00 | 259.27 | 230.00 | 253.62 | 253.62 | 12.00% | 516,619 |
| Mar 30, 2026 | 244.00 | 249.10 | 223.05 | 226.45 | 226.45 | -7.25% | 473,173 |
| 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 |