Mukesh Babu Financial Services Limited (BOM:530341)
India
· Delayed Price · Currency is INR 125.50
+1.55 (1.25%)
At close: Apr 28, 2026
BOM:530341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 1.25% | 4 |
| Apr 27, 2026 | 127.10 | 127.10 | 123.95 | 123.95 | 123.95 | -2.48% | 57 |
| Apr 23, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.31% | 3 |
| Apr 22, 2026 | 140.00 | 140.00 | 117.20 | 127.50 | 127.50 | 1.80% | 42 |
| Apr 21, 2026 | 118.00 | 136.75 | 118.00 | 125.25 | 125.25 | 6.14% | 130 |
| Apr 20, 2026 | 112.50 | 118.00 | 112.50 | 118.00 | 118.00 | 3.51% | 105 |
| Apr 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 27 |
| Apr 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 270 |
| Apr 8, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1.63% | 602 |
| Apr 7, 2026 | 108.50 | 113.50 | 108.50 | 113.15 | 113.15 | 8.75% | 42 |
| Apr 6, 2026 | 112.00 | 114.80 | 92.95 | 104.05 | 104.05 | -6.43% | 3,180 |
| Apr 2, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.18% | 1 |
| Apr 1, 2026 | 113.10 | 113.10 | 111.00 | 111.00 | 111.00 | -0.72% | 205 |
| Mar 30, 2026 | 112.85 | 112.85 | 111.80 | 111.80 | 111.80 | -6.83% | 6 |
| Mar 27, 2026 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | -2.28% | 309 |
| Mar 25, 2026 | 127.90 | 127.90 | 122.80 | 122.80 | 122.80 | 6.83% | 4 |
| Mar 24, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - | 1 |
| Mar 23, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 2.68% | 1 |
| Mar 19, 2026 | 115.55 | 115.55 | 111.00 | 111.95 | 111.95 | -9.39% | 250 |
| Mar 18, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 5.60% | 10 |
| Mar 17, 2026 | 112.00 | 119.55 | 112.00 | 117.00 | 117.00 | 8.03% | 556 |
| Mar 16, 2026 | 111.65 | 112.00 | 108.20 | 108.30 | 108.30 | -3.86% | 478 |
| Mar 13, 2026 | 115.00 | 115.00 | 112.65 | 112.65 | 112.65 | -2.09% | 35 |
| Mar 12, 2026 | 126.70 | 128.00 | 115.05 | 115.05 | 115.05 | 1.23% | 557 |
| Mar 11, 2026 | 123.60 | 123.60 | 111.25 | 113.65 | 113.65 | -13.97% | 2,072 |
| Mar 10, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 8.28% | 1 |
| Mar 5, 2026 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 7.73% | 11 |
| Mar 4, 2026 | 121.00 | 129.40 | 112.50 | 113.25 | 113.25 | -9.25% | 60 |
| Mar 2, 2026 | 111.10 | 129.90 | 111.10 | 124.80 | 124.80 | -3.93% | 530 |
| Feb 27, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 1 |
| Feb 26, 2026 | 135.95 | 135.95 | 129.90 | 129.90 | 129.90 | 3.10% | 22 |
| Feb 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 50 |
| Feb 18, 2026 | 126.25 | 126.25 | 126.00 | 126.00 | 126.00 | -0.28% | 313 |
| Feb 17, 2026 | 132.00 | 132.00 | 122.20 | 126.35 | 126.35 | -4.28% | 39 |
| Feb 16, 2026 | 119.20 | 132.00 | 119.20 | 132.00 | 132.00 | 10.74% | 2 |
| Feb 13, 2026 | 121.85 | 121.85 | 119.20 | 119.20 | 119.20 | -2.13% | 27 |
| Feb 12, 2026 | 118.05 | 135.00 | 118.05 | 121.80 | 121.80 | -0.16% | 206 |
| Feb 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 30 |
| Feb 10, 2026 | 129.85 | 129.85 | 121.00 | 122.00 | 122.00 | -2.40% | 23 |
| Feb 9, 2026 | 129.90 | 129.90 | 125.00 | 125.00 | 125.00 | 5.09% | 4 |
| Feb 6, 2026 | 120.00 | 134.00 | 118.95 | 118.95 | 118.95 | -0.87% | 408 |
| Feb 5, 2026 | 120.00 | 126.95 | 120.00 | 120.00 | 120.00 | -6.32% | 1,042 |
| Feb 4, 2026 | 124.00 | 133.85 | 117.05 | 128.10 | 128.10 | 10.24% | 1,056 |
| Feb 3, 2026 | 116.00 | 116.20 | 116.00 | 116.20 | 116.20 | -5.61% | 35 |
| Feb 1, 2026 | 121.00 | 130.65 | 120.60 | 123.10 | 123.10 | -4.91% | 977 |
| Jan 30, 2026 | 119.45 | 137.60 | 119.45 | 129.45 | 129.45 | 12.52% | 660 |
| Jan 29, 2026 | 115.00 | 119.85 | 115.00 | 115.05 | 115.05 | 0.04% | 213 |
| Jan 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 8 |
| Jan 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.94% | 1 |
| Jan 23, 2026 | 113.00 | 116.90 | 113.00 | 116.90 | 116.90 | -0.09% | 110 |
| Jan 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 34 |
| Jan 20, 2026 | 117.10 | 117.10 | 117.00 | 117.00 | 117.00 | 0.17% | 41 |
| Jan 19, 2026 | 106.70 | 128.80 | 106.70 | 116.80 | 116.80 | -9.32% | 1,534 |
| Jan 16, 2026 | 128.70 | 128.80 | 128.70 | 128.80 | 128.80 | 0.04% | 692 |
| Jan 14, 2026 | 135.90 | 135.90 | 122.90 | 128.75 | 128.75 | -1.79% | 24 |
| Jan 13, 2026 | 141.80 | 141.80 | 120.00 | 131.10 | 131.10 | 8.35% | 667 |
| Jan 12, 2026 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | -5.54% | 211 |
| Jan 9, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | 81 |
| Jan 8, 2026 | 134.45 | 134.45 | 128.10 | 128.10 | 128.10 | -6.50% | 300 |
| Jan 7, 2026 | 134.45 | 137.45 | 134.45 | 137.00 | 137.00 | 1.90% | 183 |
| Jan 6, 2026 | 138.35 | 138.35 | 134.45 | 134.45 | 134.45 | -0.41% | 4 |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 100 |
| Jan 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.26% | 55 |
| Dec 31, 2025 | 128.10 | 140.00 | 128.00 | 136.90 | 136.90 | 3.28% | 2,112 |
| Dec 30, 2025 | 121.70 | 135.00 | 117.65 | 132.55 | 132.55 | 3.11% | 2,417 |
| Dec 29, 2025 | 118.00 | 142.00 | 117.80 | 128.55 | 128.55 | 8.07% | 2,673 |
| Dec 26, 2025 | 114.90 | 119.00 | 114.90 | 118.95 | 118.95 | 5.45% | 235 |
| Dec 24, 2025 | 119.00 | 119.00 | 111.35 | 112.80 | 112.80 | -5.21% | 557 |
| Dec 23, 2025 | 111.00 | 125.00 | 110.90 | 119.00 | 119.00 | 7.21% | 2,293 |
| Dec 22, 2025 | 110.95 | 111.00 | 105.70 | 111.00 | 111.00 | - | 185 |
| Dec 19, 2025 | 109.35 | 111.00 | 109.35 | 111.00 | 111.00 | 2.78% | 112 |
| Dec 18, 2025 | 108.00 | 108.00 | 104.65 | 108.00 | 108.00 | 3.25% | 52 |
| Dec 17, 2025 | 108.25 | 112.70 | 100.00 | 104.60 | 104.60 | -3.37% | 181 |
| Dec 16, 2025 | 114.75 | 114.75 | 108.00 | 108.25 | 108.25 | -2.48% | 118 |
| Dec 12, 2025 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | -3.48% | 209 |
| Dec 10, 2025 | 115.00 | 117.95 | 115.00 | 115.00 | 115.00 | 1.41% | 150 |
| Dec 9, 2025 | 114.55 | 114.55 | 113.40 | 113.40 | 113.40 | -1.22% | 259 |
| Dec 8, 2025 | 111.00 | 114.80 | 110.00 | 114.80 | 114.80 | 2.14% | 72 |
| Dec 5, 2025 | 113.70 | 119.95 | 111.00 | 112.40 | 112.40 | -0.93% | 220 |
| Dec 4, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - | 199 |
| Dec 3, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - | 77 |
| Dec 2, 2025 | 117.45 | 117.45 | 113.00 | 113.45 | 113.45 | -3.41% | 146 |
| Dec 1, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - | 2 |
| Nov 28, 2025 | 115.90 | 118.00 | 110.30 | 117.45 | 117.45 | 1.34% | 526 |
| Nov 27, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 3.48% | 5 |
| Nov 26, 2025 | 119.75 | 119.75 | 110.00 | 112.00 | 112.00 | 0.90% | 109 |
| Nov 24, 2025 | 111.15 | 111.15 | 111.00 | 111.00 | 111.00 | -0.05% | 81 |
| Nov 21, 2025 | 111.00 | 111.10 | 111.00 | 111.05 | 111.05 | 0.23% | 1,070 |
| Nov 20, 2025 | 117.00 | 121.00 | 109.40 | 110.80 | 110.80 | -6.89% | 775 |
| Nov 19, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | -0.50% | 4 |
| Nov 18, 2025 | 118.05 | 119.65 | 105.10 | 119.60 | 119.60 | 1.31% | 165 |
| Nov 17, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.17% | 100 |
| Nov 14, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -1.42% | 13 |
| Nov 13, 2025 | 117.95 | 121.50 | 117.95 | 119.95 | 119.95 | 1.70% | 852 |
| Nov 12, 2025 | 117.60 | 117.95 | 117.00 | 117.95 | 117.95 | 0.30% | 160 |
| Nov 11, 2025 | 117.50 | 117.60 | 113.50 | 117.60 | 117.60 | 2.04% | 33 |
| Nov 10, 2025 | 115.80 | 115.85 | 115.25 | 115.25 | 115.25 | -2.12% | 161 |
| Nov 7, 2025 | 118.15 | 119.60 | 112.30 | 117.75 | 117.75 | -0.34% | 289 |
| Nov 6, 2025 | 120.80 | 125.00 | 116.50 | 118.15 | 118.15 | 0.34% | 2,422 |
| Nov 4, 2025 | 125.10 | 127.80 | 115.00 | 117.75 | 117.75 | -5.88% | 2,355 |