Multibase India Limited (BOM:526169)
India
· Delayed Price · Currency is INR 170.05
-7.10 (-4.01%)
At close: Mar 9, 2026
Multibase India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.50 | 175.00 | 160.00 | 170.05 | 170.05 | -4.01% | 29,231 |
| Mar 6, 2026 | 188.95 | 188.95 | 175.05 | 177.15 | 177.15 | -4.86% | 27,443 |
| Mar 5, 2026 | 186.40 | 189.90 | 185.00 | 186.20 | 186.20 | 0.22% | 6,320 |
| Mar 4, 2026 | 185.00 | 186.70 | 181.00 | 185.80 | 185.80 | -0.75% | 9,332 |
| Mar 2, 2026 | 187.30 | 195.00 | 181.30 | 187.20 | 187.20 | -6.82% | 35,154 |
| Feb 27, 2026 | 198.35 | 202.00 | 197.05 | 200.90 | 200.90 | 1.29% | 4,998 |
| Feb 26, 2026 | 203.15 | 209.90 | 197.00 | 198.35 | 198.35 | -3.60% | 13,629 |
| Feb 25, 2026 | 210.45 | 217.00 | 202.80 | 205.75 | 205.75 | -2.23% | 7,012 |
| Feb 24, 2026 | 211.05 | 219.90 | 208.00 | 210.45 | 210.45 | -1.54% | 6,345 |
| Feb 23, 2026 | 222.60 | 222.60 | 212.40 | 213.75 | 213.75 | -0.54% | 2,889 |
| Feb 20, 2026 | 215.00 | 219.00 | 214.00 | 214.90 | 214.90 | -0.90% | 3,323 |
| Feb 19, 2026 | 218.50 | 220.00 | 215.70 | 216.85 | 216.85 | 0.16% | 2,749 |
| Feb 18, 2026 | 219.00 | 219.00 | 215.00 | 216.50 | 216.50 | -0.37% | 3,388 |
| Feb 17, 2026 | 218.05 | 221.50 | 216.00 | 217.30 | 217.30 | -0.73% | 3,449 |
| Feb 16, 2026 | 219.00 | 221.60 | 215.90 | 218.90 | 218.90 | -0.45% | 5,886 |
| Feb 13, 2026 | 221.90 | 221.90 | 215.00 | 219.90 | 219.90 | -0.34% | 2,540 |
| Feb 12, 2026 | 221.15 | 221.60 | 218.90 | 220.65 | 220.65 | -0.72% | 2,244 |
| Feb 11, 2026 | 220.00 | 224.50 | 220.00 | 222.25 | 222.25 | 0.61% | 6,674 |
| Feb 10, 2026 | 222.00 | 222.75 | 216.00 | 220.90 | 220.90 | -0.23% | 11,151 |
| Feb 9, 2026 | 220.80 | 222.60 | 217.05 | 221.40 | 221.40 | 0.73% | 3,177 |
| Feb 6, 2026 | 224.50 | 224.50 | 218.00 | 219.80 | 219.80 | 0.05% | 2,597 |
| Feb 5, 2026 | 218.00 | 223.15 | 218.00 | 219.70 | 219.70 | -0.11% | 3,677 |
| Feb 4, 2026 | 223.10 | 225.95 | 216.60 | 219.95 | 219.95 | 0.80% | 5,598 |
| Feb 3, 2026 | 218.00 | 226.50 | 216.30 | 218.20 | 218.20 | 0.16% | 12,752 |
| Feb 2, 2026 | 213.40 | 232.00 | 213.40 | 217.85 | 217.85 | 0.41% | 11,298 |
| Feb 1, 2026 | 213.05 | 218.30 | 213.05 | 216.95 | 216.95 | 1.21% | 3,696 |
| Jan 30, 2026 | 213.20 | 217.40 | 213.00 | 214.35 | 214.35 | 0.28% | 3,566 |
| Jan 29, 2026 | 217.10 | 221.80 | 213.20 | 213.75 | 213.75 | -1.54% | 7,523 |
| Jan 28, 2026 | 212.45 | 219.15 | 212.45 | 217.10 | 217.10 | 1.05% | 8,128 |
| Jan 27, 2026 | 222.40 | 222.40 | 212.00 | 214.85 | 214.85 | -1.44% | 5,257 |
| Jan 23, 2026 | 216.20 | 225.95 | 216.20 | 218.00 | 218.00 | 0.35% | 4,216 |
| Jan 22, 2026 | 218.45 | 224.80 | 214.05 | 217.25 | 217.25 | -1.56% | 14,055 |
| Jan 21, 2026 | 227.60 | 227.60 | 214.00 | 220.70 | 220.70 | -1.19% | 10,491 |
| Jan 20, 2026 | 229.40 | 234.00 | 220.00 | 223.35 | 223.35 | -2.00% | 12,070 |
| Jan 19, 2026 | 221.80 | 230.00 | 221.80 | 227.90 | 227.90 | 4.09% | 21,806 |
| Jan 16, 2026 | 218.10 | 221.60 | 218.00 | 218.95 | 218.95 | 0.44% | 3,969 |
| Jan 14, 2026 | 223.10 | 223.10 | 217.00 | 218.00 | 218.00 | 0.09% | 5,203 |
| Jan 13, 2026 | 223.80 | 225.00 | 217.20 | 217.80 | 217.80 | -0.91% | 3,697 |
| Jan 12, 2026 | 218.00 | 223.70 | 215.00 | 219.80 | 219.80 | -0.66% | 7,073 |
| Jan 9, 2026 | 221.65 | 226.60 | 220.30 | 221.25 | 221.25 | -0.18% | 3,528 |
| Jan 8, 2026 | 224.35 | 227.35 | 220.00 | 221.65 | 221.65 | -1.07% | 3,637 |
| Jan 7, 2026 | 228.90 | 234.95 | 222.00 | 224.05 | 224.05 | -1.06% | 4,571 |
| Jan 6, 2026 | 230.00 | 230.40 | 225.00 | 226.45 | 226.45 | -1.71% | 4,215 |
| Jan 5, 2026 | 230.25 | 238.95 | 216.00 | 230.40 | 230.40 | 0.55% | 10,706 |
| Jan 2, 2026 | 215.40 | 230.95 | 215.40 | 229.15 | 229.15 | 7.13% | 30,047 |
| Jan 1, 2026 | 215.00 | 216.90 | 211.50 | 213.90 | 213.90 | 0.05% | 3,177 |
| Dec 31, 2025 | 217.80 | 217.80 | 213.65 | 213.80 | 213.80 | -0.49% | 3,119 |
| Dec 30, 2025 | 216.00 | 216.60 | 213.20 | 214.85 | 214.85 | -0.28% | 3,194 |
| Dec 29, 2025 | 219.00 | 219.00 | 213.10 | 215.45 | 215.45 | 0.51% | 6,244 |
| Dec 26, 2025 | 218.10 | 218.10 | 212.75 | 214.35 | 214.35 | -0.76% | 5,006 |
| Dec 24, 2025 | 219.70 | 219.70 | 214.20 | 216.00 | 216.00 | -0.16% | 3,674 |
| Dec 23, 2025 | 221.00 | 221.00 | 215.00 | 216.35 | 216.35 | -0.16% | 2,254 |
| Dec 22, 2025 | 213.50 | 221.20 | 213.50 | 216.70 | 216.70 | -0.71% | 4,413 |
| Dec 19, 2025 | 217.20 | 221.10 | 217.20 | 218.25 | 218.25 | 0.48% | 1,720 |
| Dec 18, 2025 | 218.40 | 219.80 | 214.25 | 217.20 | 217.20 | -0.55% | 4,737 |
| Dec 17, 2025 | 220.90 | 220.90 | 216.30 | 218.40 | 218.40 | -0.34% | 2,825 |
| Dec 16, 2025 | 218.70 | 221.30 | 218.70 | 219.15 | 219.15 | 0.23% | 1,289 |
| Dec 15, 2025 | 212.05 | 241.10 | 212.00 | 218.65 | 218.65 | 2.60% | 5,804 |
| Dec 12, 2025 | 211.30 | 216.95 | 211.30 | 213.10 | 213.10 | -1.91% | 4,082 |
| Dec 11, 2025 | 219.75 | 219.75 | 215.25 | 217.25 | 217.25 | 0.16% | 1,217 |
| Dec 10, 2025 | 221.00 | 221.00 | 215.00 | 216.90 | 216.90 | -0.46% | 2,826 |
| Dec 9, 2025 | 215.00 | 220.30 | 213.50 | 217.90 | 217.90 | 0.93% | 1,870 |
| Dec 8, 2025 | 222.00 | 222.00 | 215.00 | 215.90 | 215.90 | -0.92% | 3,445 |
| Dec 5, 2025 | 217.60 | 219.00 | 215.50 | 217.90 | 217.90 | 0.16% | 3,232 |
| Dec 4, 2025 | 221.35 | 221.35 | 217.05 | 217.55 | 217.55 | -1.69% | 3,938 |
| Dec 3, 2025 | 221.85 | 226.50 | 218.45 | 221.30 | 221.30 | -0.25% | 6,865 |
| Dec 2, 2025 | 229.95 | 229.95 | 220.00 | 221.85 | 221.85 | -1.79% | 4,315 |
| Dec 1, 2025 | 218.40 | 230.00 | 218.40 | 225.90 | 225.90 | 3.43% | 8,157 |
| Nov 28, 2025 | 217.30 | 218.95 | 216.00 | 218.40 | 218.40 | 0.51% | 2,150 |
| Nov 27, 2025 | 217.00 | 220.50 | 215.50 | 217.30 | 217.30 | 0.65% | 6,529 |
| Nov 26, 2025 | 219.70 | 219.70 | 212.60 | 215.90 | 215.90 | 0.28% | 7,291 |
| Nov 25, 2025 | 221.00 | 222.25 | 211.00 | 215.30 | 215.30 | -1.80% | 15,327 |
| Nov 24, 2025 | 229.00 | 230.95 | 218.00 | 219.25 | 219.25 | -5.07% | 17,466 |
| Nov 21, 2025 | 237.80 | 237.80 | 230.40 | 230.95 | 230.95 | -1.72% | 3,875 |
| Nov 20, 2025 | 233.65 | 239.00 | 232.70 | 235.00 | 235.00 | 0.28% | 7,716 |
| Nov 19, 2025 | 235.00 | 235.00 | 232.50 | 234.35 | 234.35 | -0.17% | 3,357 |
| Nov 18, 2025 | 234.70 | 237.10 | 230.30 | 234.75 | 234.75 | 0.02% | 8,618 |
| Nov 17, 2025 | 242.40 | 242.40 | 233.00 | 234.70 | 234.70 | -3.14% | 17,508 |
| Nov 14, 2025 | 238.70 | 243.00 | 238.50 | 242.30 | 242.30 | 1.55% | 8,428 |
| Nov 13, 2025 | 256.95 | 256.95 | 237.00 | 238.60 | 238.60 | -8.70% | 37,585 |
| Nov 12, 2025 | 260.00 | 265.00 | 255.00 | 261.35 | 261.35 | 1.59% | 13,336 |
| Nov 11, 2025 | 251.60 | 258.50 | 251.60 | 257.25 | 257.25 | 2.25% | 14,733 |
| Nov 10, 2025 | 243.80 | 253.45 | 239.40 | 251.60 | 251.60 | 5.25% | 31,856 |
| Nov 7, 2025 | 240.00 | 240.75 | 238.20 | 239.05 | 239.05 | 0.61% | 6,679 |
| Nov 6, 2025 | 240.95 | 240.95 | 236.30 | 237.60 | 237.60 | 0.70% | 3,833 |
| Nov 4, 2025 | 240.00 | 240.00 | 230.10 | 235.95 | 235.95 | -1.73% | 10,818 |
| Nov 3, 2025 | 241.90 | 242.80 | 238.50 | 240.10 | 240.10 | -0.21% | 5,134 |
| Oct 31, 2025 | 242.00 | 242.00 | 235.05 | 240.60 | 240.60 | 0.02% | 5,743 |
| Oct 30, 2025 | 242.00 | 242.00 | 238.10 | 240.55 | 240.55 | 0.35% | 5,312 |
| Oct 29, 2025 | 241.95 | 241.95 | 238.55 | 239.70 | 239.70 | -0.60% | 5,578 |
| Oct 28, 2025 | 240.20 | 243.75 | 240.20 | 241.15 | 241.15 | 0.04% | 3,823 |
| Oct 27, 2025 | 242.50 | 244.05 | 240.00 | 241.05 | 241.05 | -0.58% | 4,670 |
| Oct 24, 2025 | 244.80 | 244.80 | 240.20 | 242.45 | 242.45 | -0.68% | 4,566 |
| Oct 23, 2025 | 245.00 | 245.00 | 242.70 | 244.10 | 244.10 | -0.31% | 3,505 |
| Oct 21, 2025 | 244.95 | 245.00 | 240.65 | 244.85 | 244.85 | 1.01% | 3,094 |
| Oct 20, 2025 | 242.00 | 245.00 | 235.00 | 242.40 | 242.40 | 2.49% | 10,537 |
| Oct 17, 2025 | 244.05 | 244.05 | 233.60 | 236.50 | 236.50 | -1.91% | 10,928 |
| Oct 16, 2025 | 240.45 | 244.30 | 239.80 | 241.10 | 241.10 | -0.43% | 5,034 |
| Oct 15, 2025 | 241.00 | 244.50 | 240.10 | 242.15 | 242.15 | -0.47% | 3,283 |
| Oct 14, 2025 | 246.85 | 246.85 | 239.00 | 243.30 | 243.30 | -1.06% | 6,460 |