Madhya Bharat Agro Products Limited (NSE:MBAPL)
India
· Delayed Price · Currency is INR 469.70
+4.40 (0.95%)
At close: Mar 6, 2026
NSE:MBAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 465.00 | 474.00 | 464.95 | 473.70 | - | 1.81% | 97,462 |
| Mar 5, 2026 | 461.00 | 469.95 | 460.20 | 465.30 | 465.30 | 0.85% | 305,304 |
| Mar 4, 2026 | 456.35 | 461.95 | 455.05 | 461.40 | 461.40 | 2.48% | 231,984 |
| Mar 2, 2026 | 462.00 | 465.60 | 446.95 | 450.25 | 450.25 | -3.95% | 556,036 |
| Feb 27, 2026 | 476.00 | 479.00 | 465.60 | 468.75 | 468.75 | -1.41% | 237,672 |
| Feb 26, 2026 | 461.95 | 476.90 | 461.95 | 475.45 | 475.45 | 2.92% | 203,535 |
| Feb 25, 2026 | 466.85 | 470.85 | 461.00 | 461.95 | 461.95 | -0.36% | 287,473 |
| Feb 24, 2026 | 457.55 | 464.00 | 456.60 | 463.60 | 463.60 | -0.34% | 199,013 |
| Feb 23, 2026 | 461.35 | 467.95 | 457.90 | 465.20 | 465.20 | 0.83% | 221,518 |
| Feb 20, 2026 | 459.60 | 465.00 | 456.70 | 461.35 | 461.35 | 0.45% | 211,083 |
| Feb 19, 2026 | 470.20 | 472.95 | 454.30 | 459.30 | 459.30 | -2.68% | 349,052 |
| Feb 18, 2026 | 467.70 | 474.00 | 462.05 | 471.95 | 471.95 | 1.54% | 299,711 |
| Feb 17, 2026 | 484.90 | 489.45 | 458.10 | 464.80 | 464.80 | -3.29% | 461,360 |
| Feb 16, 2026 | 466.00 | 483.45 | 452.65 | 480.60 | 480.60 | 3.41% | 392,397 |
| Feb 13, 2026 | 464.80 | 471.50 | 464.10 | 464.75 | 464.75 | -0.68% | 258,580 |
| Feb 12, 2026 | 466.35 | 477.50 | 465.10 | 467.95 | 467.95 | 0.80% | 399,045 |
| Feb 11, 2026 | 468.95 | 477.95 | 460.30 | 464.25 | 464.25 | -0.05% | 528,722 |
| Feb 10, 2026 | 455.85 | 469.00 | 452.50 | 464.50 | 464.50 | 2.64% | 469,903 |
| Feb 9, 2026 | 447.80 | 461.50 | 445.20 | 452.55 | 452.55 | 2.34% | 711,214 |
| Feb 6, 2026 | 434.00 | 446.50 | 434.00 | 442.20 | 442.20 | 1.90% | 343,159 |
| Feb 5, 2026 | 429.50 | 434.70 | 429.45 | 433.95 | 433.95 | 0.94% | 168,350 |
| Feb 4, 2026 | 426.00 | 430.95 | 425.55 | 429.90 | 429.90 | 1.28% | 100,846 |
| Feb 3, 2026 | 431.35 | 439.75 | 415.10 | 424.45 | 424.45 | 2.09% | 216,665 |
| Feb 2, 2026 | 415.00 | 419.00 | 406.40 | 415.75 | 415.75 | -0.57% | 124,341 |
| Feb 1, 2026 | 410.35 | 420.00 | 407.10 | 418.15 | 418.15 | 1.70% | 130,941 |
| Jan 30, 2026 | 409.70 | 415.95 | 403.55 | 411.15 | 411.15 | 0.35% | 131,278 |
| Jan 29, 2026 | 400.00 | 416.00 | 399.95 | 409.70 | 409.70 | 1.46% | 87,946 |
| Jan 28, 2026 | 401.55 | 408.80 | 394.00 | 403.80 | 403.80 | 0.79% | 139,601 |
| Jan 27, 2026 | 408.25 | 408.25 | 398.25 | 400.65 | 400.65 | -1.86% | 95,539 |
| Jan 23, 2026 | 409.00 | 416.65 | 401.10 | 408.25 | 408.25 | -0.69% | 110,360 |
| Jan 22, 2026 | 409.00 | 427.00 | 404.00 | 411.10 | 411.10 | 1.59% | 194,950 |
| Jan 21, 2026 | 389.50 | 405.95 | 384.05 | 404.65 | 404.65 | 2.07% | 184,058 |
| Jan 20, 2026 | 397.95 | 400.85 | 391.00 | 396.45 | 396.45 | -0.88% | 138,062 |
| Jan 19, 2026 | 388.25 | 401.50 | 386.60 | 399.95 | 399.95 | 1.33% | 114,248 |
| Jan 16, 2026 | 396.00 | 397.00 | 392.10 | 394.70 | 394.70 | -0.95% | 62,692 |
| Jan 14, 2026 | 393.05 | 402.70 | 393.05 | 398.50 | 398.50 | 0.98% | 110,837 |
| Jan 13, 2026 | 401.75 | 406.20 | 392.55 | 394.65 | 394.65 | -2.25% | 121,727 |
| Jan 12, 2026 | 400.95 | 406.00 | 392.65 | 403.75 | 403.75 | 0.82% | 170,876 |
| Jan 9, 2026 | 420.75 | 429.50 | 393.95 | 400.45 | 400.45 | -4.19% | 199,724 |
| Jan 8, 2026 | 446.00 | 450.75 | 412.00 | 417.95 | 417.95 | -6.44% | 511,771 |
| Jan 7, 2026 | 436.60 | 451.00 | 435.00 | 446.70 | 446.70 | 2.20% | 276,868 |
| Jan 6, 2026 | 437.95 | 437.95 | 429.25 | 437.10 | 437.10 | 0.80% | 94,246 |
| Jan 5, 2026 | 429.80 | 439.90 | 424.95 | 433.65 | 433.65 | 0.90% | 112,617 |
| Jan 2, 2026 | 428.05 | 431.95 | 420.90 | 429.80 | 429.80 | 0.41% | 64,976 |
| Jan 1, 2026 | 427.30 | 429.70 | 418.35 | 428.05 | 428.05 | 1.46% | 60,576 |
| Dec 31, 2025 | 429.90 | 435.65 | 418.95 | 421.90 | 421.90 | -0.94% | 150,932 |
| Dec 30, 2025 | 425.00 | 429.00 | 421.05 | 425.90 | 425.90 | 0.13% | 113,749 |
| Dec 29, 2025 | 418.80 | 427.90 | 413.25 | 425.35 | 425.35 | 2.93% | 130,607 |
| Dec 26, 2025 | 414.00 | 418.60 | 410.40 | 413.25 | 413.25 | -0.40% | 72,239 |
| Dec 24, 2025 | 408.00 | 418.45 | 407.00 | 414.90 | 414.90 | 1.21% | 85,754 |
| Dec 23, 2025 | 407.25 | 411.65 | 405.55 | 409.95 | 409.95 | 0.42% | 42,354 |
| Dec 22, 2025 | 401.40 | 410.25 | 399.10 | 408.25 | 408.25 | 1.71% | 65,634 |
| Dec 19, 2025 | 401.85 | 403.40 | 398.25 | 401.40 | 401.40 | 0.01% | 26,131 |
| Dec 18, 2025 | 402.50 | 404.75 | 396.30 | 401.35 | 401.35 | 0.06% | 40,775 |
| Dec 17, 2025 | 405.10 | 409.65 | 400.10 | 401.10 | 401.10 | -1.36% | 37,676 |
| Dec 16, 2025 | 404.80 | 412.00 | 402.10 | 406.65 | 406.65 | 0.46% | 50,339 |
| Dec 15, 2025 | 408.00 | 409.80 | 402.00 | 404.80 | 404.80 | -0.93% | 28,387 |
| Dec 12, 2025 | 409.90 | 411.85 | 405.60 | 408.60 | 408.60 | 0.42% | 42,346 |
| Dec 11, 2025 | 405.95 | 408.45 | 398.55 | 406.90 | 406.90 | 0.23% | 40,852 |
| Dec 10, 2025 | 395.85 | 407.50 | 391.40 | 405.95 | 405.95 | 2.04% | 67,422 |
| Dec 9, 2025 | 388.00 | 400.50 | 382.80 | 397.85 | 397.85 | 1.00% | 47,724 |
| Dec 8, 2025 | 403.50 | 405.90 | 391.10 | 393.90 | 393.90 | -3.22% | 42,440 |
| Dec 5, 2025 | 405.50 | 408.45 | 398.05 | 407.00 | 407.00 | 0.89% | 43,652 |
| Dec 4, 2025 | 411.00 | 412.60 | 401.55 | 403.40 | 403.40 | -2.56% | 71,686 |
| Dec 3, 2025 | 404.20 | 424.00 | 403.65 | 414.00 | 414.00 | 1.40% | 111,620 |
| Dec 2, 2025 | 399.65 | 410.90 | 396.15 | 408.30 | 408.30 | 1.14% | 59,547 |
| Dec 1, 2025 | 398.00 | 408.00 | 393.05 | 403.70 | 403.70 | 1.13% | 71,210 |
| Nov 28, 2025 | 395.90 | 401.15 | 391.00 | 399.20 | 399.20 | 1.54% | 45,050 |
| Nov 27, 2025 | 401.75 | 402.80 | 388.05 | 393.15 | 393.15 | -2.24% | 38,433 |
| Nov 26, 2025 | 391.90 | 404.00 | 391.90 | 402.15 | 402.15 | 2.51% | 56,501 |
| Nov 25, 2025 | 394.90 | 396.90 | 385.65 | 392.30 | 392.30 | 0.40% | 57,782 |
| Nov 24, 2025 | 400.20 | 405.95 | 388.05 | 390.75 | 390.75 | -2.28% | 59,838 |
| Nov 21, 2025 | 408.05 | 408.45 | 393.30 | 399.85 | 399.85 | -1.67% | 73,218 |
| Nov 20, 2025 | 412.00 | 414.90 | 404.20 | 406.65 | 406.65 | -0.80% | 51,167 |
| Nov 19, 2025 | 411.40 | 413.90 | 403.30 | 409.95 | 409.95 | -0.27% | 52,334 |
| Nov 18, 2025 | 405.55 | 414.30 | 403.00 | 411.05 | 411.05 | 1.36% | 50,702 |
| Nov 17, 2025 | 408.10 | 410.00 | 405.00 | 405.55 | 405.55 | -0.59% | 43,072 |
| Nov 14, 2025 | 409.00 | 415.90 | 406.55 | 407.95 | 407.95 | -0.57% | 41,270 |
| Nov 13, 2025 | 415.05 | 419.65 | 409.00 | 410.30 | 410.30 | -0.55% | 44,796 |
| Nov 12, 2025 | 407.20 | 419.90 | 406.20 | 412.55 | 412.55 | 1.69% | 45,342 |
| Nov 11, 2025 | 419.95 | 419.95 | 402.60 | 405.70 | 405.70 | -2.49% | 67,915 |
| Nov 10, 2025 | 419.00 | 422.40 | 410.65 | 416.05 | 416.05 | 0.22% | 64,921 |
| Nov 7, 2025 | 415.10 | 416.65 | 407.15 | 415.15 | 415.15 | -0.88% | 66,127 |
| Nov 6, 2025 | 413.35 | 422.00 | 410.85 | 418.85 | 418.85 | 1.33% | 146,771 |
| Nov 4, 2025 | 408.50 | 415.00 | 405.00 | 413.35 | 413.35 | 1.19% | 93,253 |
| Nov 3, 2025 | 410.00 | 410.85 | 405.10 | 408.50 | 408.50 | 0.41% | 60,686 |
| Oct 31, 2025 | 407.10 | 411.10 | 405.25 | 406.85 | 406.85 | -0.25% | 105,059 |
| Oct 30, 2025 | 408.10 | 410.55 | 406.10 | 407.85 | 407.85 | 0.68% | 57,896 |
| Oct 29, 2025 | 409.05 | 410.60 | 404.15 | 405.10 | 405.10 | -0.91% | 88,796 |
| Oct 28, 2025 | 412.00 | 413.90 | 406.10 | 408.80 | 408.80 | -0.45% | 130,020 |
| Oct 27, 2025 | 408.00 | 414.20 | 402.30 | 410.65 | 410.65 | 0.54% | 145,873 |
| Oct 24, 2025 | 422.00 | 422.25 | 403.00 | 408.45 | 408.45 | -3.57% | 273,696 |
| Oct 23, 2025 | 464.00 | 464.70 | 420.05 | 423.55 | 423.55 | -6.42% | 350,095 |
| Oct 21, 2025 | 465.00 | 469.70 | 433.85 | 452.60 | 452.60 | -1.56% | 174,215 |
| Oct 20, 2025 | 450.00 | 463.70 | 445.00 | 459.75 | 459.75 | 2.68% | 433,143 |
| Oct 17, 2025 | 441.90 | 450.95 | 435.00 | 447.75 | 447.75 | 2.18% | 248,893 |
| Oct 16, 2025 | 432.85 | 445.00 | 432.80 | 438.20 | 438.20 | 1.74% | 168,771 |
| Oct 15, 2025 | 430.00 | 434.70 | 423.05 | 430.70 | 430.70 | 0.78% | 121,722 |
| Oct 14, 2025 | 434.80 | 441.65 | 425.10 | 427.35 | 427.35 | -0.90% | 123,472 |
| Oct 13, 2025 | 446.00 | 454.70 | 425.80 | 431.25 | 431.25 | -1.91% | 248,549 |