M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 288.00
+5.20 (1.84%)
Nov 11, 2026, 3:30 PM IST
M & B Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 287.15 | 293.40 | 284.15 | 288.00 | 288.00 | 1.84% | 157,794 |
| Nov 9, 2026 | 292.50 | 292.50 | 281.40 | 282.80 | 282.80 | -3.32% | 126,135 |
| Nov 8, 2026 | 285.00 | 295.90 | 285.00 | 292.50 | 292.50 | 3.74% | 106,583 |
| Nov 6, 2026 | 283.15 | 287.55 | 278.50 | 281.95 | 281.95 | -2.89% | 375,369 |
| Nov 5, 2026 | 268.00 | 304.80 | 262.00 | 290.35 | 290.35 | 11.82% | 8,234,249 |
| Nov 4, 2026 | 257.85 | 261.70 | 251.75 | 259.65 | 259.65 | 1.17% | 196,415 |
| Nov 3, 2026 | 266.05 | 268.50 | 255.05 | 256.65 | 256.65 | -3.68% | 120,338 |
| Nov 2, 2026 | 261.90 | 269.55 | 257.85 | 266.45 | 266.45 | 1.69% | 71,021 |
| Oct 30, 2026 | 265.39 | 268.71 | 254.11 | 262.01 | 262.01 | 0.68% | 145,450 |
| Oct 29, 2026 | 259.36 | 261.90 | 254.50 | 260.23 | 260.23 | 0.92% | 75,507 |
| Oct 28, 2026 | 257.17 | 262.00 | 253.81 | 257.87 | 257.87 | -0.29% | 74,163 |
| Oct 27, 2026 | 251.12 | 262.19 | 251.12 | 258.62 | 258.62 | 1.80% | 118,489 |
| Oct 26, 2026 | 253.00 | 256.00 | 247.50 | 254.05 | 254.05 | 0.32% | 145,906 |
| Oct 23, 2026 | 260.00 | 262.26 | 246.00 | 253.24 | 253.24 | -4.69% | 266,699 |
| Oct 22, 2026 | 267.70 | 271.15 | 262.44 | 265.70 | 265.70 | -1.05% | 130,747 |
| Oct 21, 2026 | 284.30 | 284.31 | 266.00 | 268.53 | 268.53 | -5.77% | 273,322 |
| Oct 19, 2026 | 288.99 | 289.00 | 282.00 | 284.97 | 284.97 | -1.84% | 429,267 |
| Oct 16, 2026 | 272.65 | 307.49 | 269.62 | 290.32 | 290.32 | 6.46% | 21,833,298 |
| Oct 15, 2026 | 272.00 | 284.00 | 266.21 | 272.70 | 272.70 | 0.17% | 357,231 |
| Oct 14, 2026 | 272.90 | 279.89 | 270.00 | 272.25 | 272.25 | -0.89% | 155,475 |
| Oct 13, 2026 | 271.00 | 299.00 | 262.44 | 274.69 | 274.69 | 1.26% | 2,694,225 |
| Oct 12, 2026 | 269.95 | 275.73 | 268.42 | 271.27 | 271.27 | 1.75% | 156,125 |
| Oct 9, 2026 | 266.90 | 269.72 | 261.77 | 266.61 | 266.61 | 0.40% | 271,509 |
| Oct 8, 2026 | 290.00 | 290.00 | 261.60 | 265.56 | 265.56 | -8.62% | 961,258 |
| Oct 7, 2026 | 255.00 | 300.74 | 250.26 | 290.60 | 290.60 | 13.78% | 7,111,495 |
| Oct 6, 2026 | 246.20 | 258.25 | 246.20 | 255.41 | 255.41 | 3.14% | 116,396 |
| Oct 5, 2026 | 256.08 | 257.15 | 246.00 | 247.63 | 247.63 | -1.64% | 91,048 |
| Oct 1, 2026 | 248.18 | 254.40 | 246.00 | 251.75 | 251.75 | 1.10% | 116,191 |
| Sep 30, 2026 | 254.15 | 256.00 | 248.00 | 249.00 | 249.00 | -0.99% | 53,598 |
| Sep 29, 2026 | 250.35 | 254.95 | 245.80 | 251.50 | 251.50 | -0.14% | 90,202 |
| Sep 28, 2026 | 258.60 | 259.75 | 251.00 | 251.85 | 251.85 | -2.27% | 65,234 |
| Sep 25, 2026 | 265.90 | 267.25 | 255.40 | 257.70 | 257.70 | -2.37% | 86,275 |
| Sep 24, 2026 | 259.90 | 270.40 | 256.00 | 263.95 | 263.95 | 1.13% | 109,451 |
| Sep 23, 2026 | 261.70 | 266.60 | 258.10 | 261.00 | 261.00 | 0.68% | 118,607 |
| Sep 22, 2026 | 255.90 | 262.65 | 254.85 | 259.25 | 259.25 | 1.65% | 145,564 |
| Sep 21, 2026 | 253.95 | 257.50 | 249.00 | 255.05 | 255.05 | 1.11% | 100,586 |
| Sep 18, 2026 | 252.85 | 257.40 | 251.10 | 252.25 | 252.25 | 0.34% | 88,783 |
| Sep 17, 2026 | 254.80 | 259.95 | 247.20 | 251.40 | 251.40 | -1.18% | 420,146 |
| Sep 16, 2026 | 253.20 | 260.65 | 249.95 | 254.40 | 254.40 | 0.69% | 122,018 |
| Sep 15, 2026 | 256.10 | 263.70 | 250.05 | 252.65 | 252.65 | -0.61% | 230,610 |
| Sep 11, 2026 | 259.00 | 259.30 | 249.65 | 254.20 | 254.20 | -1.99% | 220,155 |
| Sep 10, 2026 | 263.10 | 268.70 | 257.10 | 259.35 | 259.35 | -1.82% | 146,192 |
| Sep 9, 2026 | 267.70 | 267.75 | 263.55 | 265.15 | 264.15 | -0.95% | 44,511 |
| Sep 8, 2026 | 271.75 | 272.40 | 261.75 | 267.70 | 266.69 | -0.13% | 199,642 |
| Sep 7, 2026 | 270.15 | 271.20 | 266.05 | 268.05 | 267.04 | -0.78% | 37,808 |
| Sep 4, 2026 | 276.95 | 277.00 | 268.00 | 270.15 | 269.13 | -1.92% | 74,971 |
| Sep 3, 2026 | 269.90 | 280.55 | 263.50 | 275.45 | 274.41 | 3.51% | 215,533 |
| Sep 2, 2026 | 266.30 | 268.10 | 261.30 | 266.10 | 265.10 | 0.19% | 87,436 |
| Sep 1, 2026 | 269.20 | 269.95 | 263.50 | 265.60 | 264.60 | -0.62% | 96,515 |
| Aug 31, 2026 | 273.35 | 273.35 | 264.80 | 267.25 | 266.24 | -1.51% | 140,164 |