M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 310.55
-0.95 (-0.30%)
Jun 19, 2026, 3:29 PM IST
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 269.90 | 285.00 | 265.00 | 283.30 | 283.30 | 5.10% | 232,247 |
| Jun 10, 2026 | 275.80 | 278.80 | 268.00 | 269.55 | 269.55 | -2.27% | 63,969 |
| Jun 9, 2026 | 272.00 | 277.95 | 270.35 | 275.80 | 275.80 | 2.02% | 77,489 |
| Jun 8, 2026 | 277.90 | 279.80 | 268.25 | 270.35 | 270.35 | -3.64% | 64,070 |
| Jun 5, 2026 | 285.50 | 291.00 | 277.00 | 280.55 | 280.55 | -1.15% | 117,955 |
| Jun 4, 2026 | 288.40 | 291.40 | 282.05 | 283.80 | 283.80 | -2.09% | 166,369 |
| Jun 3, 2026 | 296.55 | 296.55 | 289.00 | 289.85 | 289.85 | -1.83% | 99,213 |
| Jun 2, 2026 | 295.90 | 298.90 | 288.70 | 295.25 | 295.25 | -0.87% | 109,695 |
| Jun 1, 2026 | 297.00 | 304.20 | 293.50 | 297.85 | 297.85 | -0.20% | 61,614 |
| May 29, 2026 | 306.50 | 307.05 | 292.20 | 298.45 | 298.45 | -1.94% | 85,609 |
| May 27, 2026 | 309.95 | 311.35 | 302.90 | 304.35 | 304.35 | -1.49% | 52,113 |
| May 26, 2026 | 311.15 | 316.60 | 306.10 | 308.95 | 308.95 | -0.56% | 91,268 |
| May 25, 2026 | 299.00 | 316.00 | 293.00 | 310.70 | 310.70 | 5.79% | 190,518 |
| May 22, 2026 | 296.00 | 300.00 | 288.00 | 293.70 | 293.70 | 0.79% | 83,522 |
| May 21, 2026 | 298.85 | 300.00 | 289.00 | 291.40 | 291.40 | -1.17% | 102,596 |
| May 20, 2026 | 296.70 | 300.90 | 293.50 | 294.85 | 294.85 | -2.08% | 79,493 |
| May 19, 2026 | 301.60 | 312.00 | 299.00 | 301.10 | 301.10 | -1.47% | 129,910 |
| May 18, 2026 | 304.60 | 309.00 | 294.25 | 305.60 | 305.60 | -1.16% | 116,545 |
| May 15, 2026 | 309.95 | 311.60 | 301.75 | 309.20 | 309.20 | 0.32% | 51,558 |
| May 14, 2026 | 302.70 | 309.90 | 285.00 | 308.20 | 308.20 | 2.63% | 235,377 |
| May 13, 2026 | 285.25 | 303.00 | 285.25 | 300.30 | 300.30 | 3.44% | 230,345 |
| May 12, 2026 | 325.20 | 333.00 | 283.60 | 290.30 | 290.30 | -10.29% | 1,249,508 |
| May 11, 2026 | 322.00 | 333.55 | 320.00 | 323.60 | 323.60 | 0.47% | 123,713 |
| 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 |