M & B Engineering Limited (NSE:MBEL)
India · Delayed Price · Currency is INR 254.15
+5.15 (2.07%)
Oct 1, 2026, 3:29 PM IST
M & B Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 275.25 | 276.55 | 270.00 | 271.35 | 270.33 | -0.71% | 60,889 |
| Aug 27, 2026 | 273.20 | 278.20 | 271.45 | 273.30 | 272.27 | 0.04% | 70,930 |
| Aug 26, 2026 | 273.55 | 276.35 | 269.65 | 273.20 | 272.17 | 0.42% | 74,640 |
| Aug 25, 2026 | 274.60 | 275.70 | 270.60 | 272.05 | 271.02 | -0.24% | 72,817 |
| Aug 24, 2026 | 277.95 | 280.00 | 271.05 | 272.70 | 271.67 | -0.38% | 117,785 |
| Aug 21, 2026 | 278.10 | 284.95 | 271.30 | 273.75 | 272.72 | -1.56% | 98,847 |
| Aug 20, 2026 | 281.95 | 283.50 | 275.30 | 278.10 | 277.05 | -0.14% | 76,415 |
| Aug 19, 2026 | 285.00 | 286.45 | 277.00 | 278.50 | 277.45 | -2.06% | 113,323 |
| Aug 18, 2026 | 285.30 | 285.30 | 278.80 | 284.35 | 283.28 | 0.37% | 147,787 |
| Aug 17, 2026 | 277.00 | 286.00 | 273.00 | 283.30 | 282.23 | 4.77% | 292,642 |
| Aug 14, 2026 | 270.10 | 279.00 | 268.60 | 270.40 | 269.38 | 0.15% | 231,776 |
| Aug 13, 2026 | 269.90 | 271.40 | 266.10 | 270.00 | 268.98 | 0.73% | 131,589 |
| Aug 12, 2026 | 269.95 | 276.00 | 263.30 | 268.05 | 267.04 | 0.36% | 579,001 |
| Aug 11, 2026 | 271.70 | 281.65 | 262.70 | 267.10 | 266.09 | -0.22% | 772,998 |
| Aug 10, 2026 | 306.00 | 313.50 | 258.25 | 267.70 | 266.69 | -10.32% | 2,029,854 |
| Aug 7, 2026 | 287.00 | 306.95 | 287.00 | 298.50 | 297.37 | 3.56% | 385,682 |
| Aug 6, 2026 | 289.95 | 293.85 | 285.00 | 288.25 | 287.16 | 0.12% | 209,950 |
| Aug 5, 2026 | 296.00 | 299.20 | 285.20 | 287.90 | 286.81 | -2.65% | 180,366 |
| Aug 4, 2026 | 294.90 | 299.80 | 292.50 | 295.75 | 294.63 | 0.36% | 86,778 |
| Aug 3, 2026 | 293.65 | 297.00 | 292.30 | 294.70 | 293.59 | 0.36% | 97,922 |
| Jul 31, 2026 | 294.00 | 297.50 | 292.25 | 293.65 | 292.54 | 0.26% | 47,080 |
| Jul 30, 2026 | 300.00 | 301.00 | 291.30 | 292.90 | 291.80 | -2.35% | 101,683 |
| Jul 29, 2026 | 301.95 | 304.45 | 297.00 | 299.95 | 298.82 | 0.71% | 136,075 |
| Jul 28, 2026 | 299.75 | 303.90 | 294.05 | 297.85 | 296.73 | 0.30% | 102,364 |
| Jul 27, 2026 | 298.25 | 304.00 | 295.90 | 296.95 | 295.83 | 0.22% | 100,256 |
| Jul 24, 2026 | 291.00 | 297.75 | 287.45 | 296.30 | 295.18 | 1.73% | 76,520 |
| Jul 23, 2026 | 299.45 | 303.00 | 288.30 | 291.25 | 290.15 | -2.69% | 168,665 |