Mukesh Babu Financial Services Limited (NSE:MUKESHB)
India · Delayed Price · Currency is INR 121.00
+5.40 (4.67%)
At close: Nov 9, 2026
NSE:MUKESHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.67% | 60 |
| Nov 6, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - | 127 |
| Nov 5, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - | 14 |
| Nov 4, 2026 | 115.60 | 115.60 | 115.50 | 115.60 | 115.60 | - | 150 |
| Nov 3, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -1.70% | 28 |
| Oct 29, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -1.11% | 250 |
| Oct 16, 2026 | 105.60 | 122.00 | 105.60 | 118.92 | 118.92 | 2.52% | 298 |
| Oct 15, 2026 | 115.01 | 116.00 | 115.01 | 116.00 | 116.00 | 0.86% | 2 |
| Oct 14, 2026 | 115.20 | 115.20 | 115.01 | 115.01 | 115.01 | - | 93 |
| Oct 13, 2026 | 121.00 | 121.00 | 115.01 | 115.01 | 115.01 | -4.95% | 601 |
| Oct 12, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | 38 |
| Oct 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 8 |
| Oct 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.91% | 27 |
| Oct 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.62% | 9 |
| Oct 1, 2026 | 125.00 | 128.80 | 125.00 | 128.80 | 128.80 | 2.22% | 713 |
| Sep 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 56 |
| Sep 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.42% | 100 |
| Sep 25, 2026 | 131.90 | 131.90 | 131.50 | 131.50 | 131.50 | 3.54% | 600 |
| Sep 24, 2026 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | -4.50% | 40 |
| Sep 23, 2026 | 130.50 | 133.00 | 125.00 | 132.98 | 132.98 | 1.90% | 217 |
| Sep 22, 2026 | 132.70 | 132.70 | 127.00 | 130.50 | 130.50 | 3.23% | 51 |
| Sep 21, 2026 | 127.00 | 127.00 | 126.35 | 126.42 | 126.42 | -4.95% | 18 |
| Sep 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1 |
| Sep 11, 2026 | 132.50 | 133.00 | 132.50 | 133.00 | 133.00 | 0.38% | 13 |
| Sep 10, 2026 | 132.00 | 132.50 | 130.00 | 132.50 | 132.50 | -1.85% | 2,650 |
| Sep 9, 2026 | 127.01 | 135.00 | 127.00 | 135.00 | 135.00 | 1.16% | 106 |
| Sep 8, 2026 | 133.45 | 135.00 | 133.45 | 133.45 | 133.45 | -0.29% | 1,371 |
| Sep 7, 2026 | 134.00 | 134.00 | 133.50 | 133.84 | 133.84 | -0.05% | 163 |
| Sep 4, 2026 | 134.00 | 134.00 | 133.90 | 133.91 | 133.91 | -0.07% | 312 |
| Sep 3, 2026 | 133.76 | 135.00 | 133.00 | 134.00 | 134.00 | 0.18% | 2,606 |
| Sep 2, 2026 | 139.00 | 139.00 | 133.00 | 133.76 | 133.76 | -2.36% | 507 |
| Sep 1, 2026 | 138.55 | 145.00 | 134.10 | 137.00 | 137.00 | -1.12% | 432,403 |
| Aug 31, 2026 | 138.60 | 138.70 | 138.54 | 138.55 | 138.55 | -4.99% | 2,009 |
| Aug 28, 2026 | 145.00 | 145.95 | 145.00 | 145.83 | 145.83 | -0.08% | 828 |
| Aug 26, 2026 | 138.00 | 145.95 | 137.70 | 145.95 | 145.95 | 0.72% | 201 |
| Aug 25, 2026 | 138.00 | 144.90 | 138.00 | 144.90 | 144.90 | 5.00% | 58 |
| Aug 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.50% | 12 |
| Aug 21, 2026 | 144.00 | 145.00 | 144.00 | 144.50 | 144.50 | 0.25% | 19 |
| Aug 19, 2026 | 145.00 | 146.44 | 138.00 | 144.14 | 144.14 | -0.59% | 1,154 |
| Aug 18, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | 1,503 |