M & B Engineering Limited (NSE:MBEL)
India
· Delayed Price · Currency is INR 334.76
+0.79 (0.24%)
Apr 29, 2026, 3:29 PM IST
M & B Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 333.00 | 341.98 | 332.43 | 334.76 | 334.76 | 0.24% | 94,801 |
| Apr 28, 2026 | 333.00 | 342.25 | 331.57 | 333.97 | 333.97 | 0.11% | 123,336 |
| Apr 27, 2026 | 318.59 | 338.00 | 318.59 | 333.60 | 333.60 | 5.09% | 146,267 |
| Apr 24, 2026 | 328.00 | 333.67 | 310.37 | 317.45 | 317.45 | -3.81% | 108,207 |
| Apr 23, 2026 | 337.50 | 342.00 | 327.80 | 330.02 | 330.02 | -2.14% | 111,790 |
| Apr 22, 2026 | 337.20 | 340.79 | 327.07 | 337.25 | 337.25 | - | 120,587 |
| Apr 21, 2026 | 341.55 | 343.92 | 334.13 | 337.24 | 337.24 | -0.47% | 95,448 |
| Apr 20, 2026 | 335.00 | 346.67 | 324.28 | 338.84 | 338.84 | 2.88% | 242,031 |
| Apr 17, 2026 | 329.00 | 337.00 | 324.35 | 329.37 | 329.37 | 0.72% | 181,655 |
| Apr 16, 2026 | 328.00 | 330.50 | 320.05 | 327.02 | 327.02 | 1.74% | 119,088 |
| Apr 15, 2026 | 316.00 | 324.00 | 312.00 | 321.43 | 321.43 | 3.78% | 197,995 |
| Apr 13, 2026 | 299.00 | 314.95 | 290.68 | 309.73 | 309.73 | 1.41% | 179,610 |
| Apr 10, 2026 | 307.00 | 310.20 | 303.00 | 305.43 | 305.43 | 0.67% | 100,681 |
| Apr 9, 2026 | 308.33 | 312.95 | 300.10 | 303.40 | 303.40 | -1.60% | 167,843 |
| Apr 8, 2026 | 309.00 | 319.45 | 305.00 | 308.33 | 308.33 | 3.65% | 267,390 |
| Apr 7, 2026 | 291.15 | 308.40 | 287.07 | 297.46 | 297.46 | 1.66% | 379,989 |
| Apr 6, 2026 | 261.00 | 299.89 | 261.00 | 292.60 | 292.60 | 9.88% | 1,025,395 |
| Apr 2, 2026 | 244.40 | 270.00 | 241.00 | 266.29 | 266.29 | 5.00% | 373,360 |
| Apr 1, 2026 | 230.00 | 259.27 | 230.00 | 253.62 | 253.62 | 12.00% | 516,619 |
| Mar 30, 2026 | 244.00 | 249.10 | 223.05 | 226.45 | 226.45 | -7.25% | 473,173 |
| Mar 27, 2026 | 265.00 | 267.05 | 241.60 | 244.15 | 244.15 | -9.47% | 618,700 |
| Mar 25, 2026 | 253.50 | 287.90 | 252.00 | 269.70 | 269.70 | 7.97% | 1,928,853 |
| Mar 24, 2026 | 252.00 | 253.50 | 243.10 | 249.80 | 249.80 | 0.73% | 236,888 |
| Mar 23, 2026 | 262.50 | 264.60 | 246.00 | 248.00 | 248.00 | -8.50% | 257,606 |
| Mar 20, 2026 | 270.00 | 278.00 | 268.40 | 271.05 | 271.05 | 1.21% | 85,217 |
| Mar 19, 2026 | 277.00 | 277.40 | 265.00 | 267.80 | 267.80 | -4.82% | 138,279 |
| Mar 18, 2026 | 283.00 | 288.95 | 277.30 | 281.35 | 281.35 | 0.21% | 214,978 |
| Mar 17, 2026 | 290.95 | 291.75 | 280.00 | 280.75 | 280.75 | -2.06% | 104,605 |
| Mar 16, 2026 | 281.30 | 288.90 | 270.00 | 286.65 | 286.65 | 1.34% | 135,354 |
| Mar 13, 2026 | 289.00 | 294.80 | 281.70 | 282.85 | 282.85 | -3.61% | 100,603 |
| Mar 12, 2026 | 296.00 | 299.50 | 289.00 | 293.45 | 293.45 | -1.76% | 73,231 |
| Mar 11, 2026 | 302.45 | 313.45 | 295.55 | 298.70 | 298.70 | -0.58% | 120,451 |
| Mar 10, 2026 | 294.55 | 303.90 | 288.55 | 300.45 | 300.45 | 4.25% | 117,966 |
| Mar 9, 2026 | 287.00 | 294.95 | 281.00 | 288.20 | 288.20 | -2.35% | 85,057 |
| Mar 6, 2026 | 290.85 | 299.75 | 287.90 | 295.15 | 295.15 | 1.48% | 87,244 |
| Mar 5, 2026 | 290.00 | 294.95 | 282.55 | 290.85 | 290.85 | 0.69% | 143,005 |
| Mar 4, 2026 | 289.75 | 294.80 | 284.05 | 288.85 | 288.85 | -1.10% | 185,987 |
| Mar 2, 2026 | 281.00 | 307.50 | 281.00 | 292.05 | 292.05 | -1.80% | 264,505 |
| Feb 27, 2026 | 301.40 | 301.45 | 291.60 | 297.40 | 297.40 | -0.35% | 169,053 |
| Feb 26, 2026 | 305.00 | 305.70 | 295.25 | 298.45 | 298.45 | -1.40% | 250,045 |
| Feb 25, 2026 | 316.60 | 320.90 | 298.95 | 302.70 | 302.70 | -3.92% | 209,909 |
| Feb 24, 2026 | 326.00 | 330.95 | 311.00 | 315.05 | 315.05 | -3.09% | 243,457 |
| Feb 23, 2026 | 356.00 | 356.40 | 323.75 | 325.10 | 325.10 | -8.47% | 454,892 |
| Feb 20, 2026 | 358.30 | 358.65 | 353.95 | 355.20 | 355.20 | -0.87% | 81,455 |
| Feb 19, 2026 | 358.10 | 361.50 | 353.80 | 358.30 | 358.30 | 0.86% | 101,620 |
| Feb 18, 2026 | 351.90 | 364.85 | 341.20 | 355.25 | 355.25 | 1.31% | 338,709 |
| Feb 17, 2026 | 348.20 | 355.45 | 345.15 | 350.65 | 350.65 | -0.82% | 104,791 |
| Feb 16, 2026 | 338.90 | 354.70 | 334.80 | 353.55 | 353.55 | 4.69% | 188,146 |
| Feb 13, 2026 | 332.00 | 345.90 | 332.00 | 337.70 | 337.70 | 1.37% | 112,378 |
| Feb 12, 2026 | 337.45 | 337.45 | 320.30 | 333.15 | 333.15 | 0.08% | 135,519 |
| Feb 11, 2026 | 347.50 | 348.00 | 330.35 | 332.90 | 332.90 | -3.34% | 111,466 |
| Feb 10, 2026 | 353.70 | 362.65 | 341.00 | 344.40 | 344.40 | -1.95% | 200,178 |
| Feb 9, 2026 | 368.85 | 385.00 | 332.65 | 351.25 | 351.25 | -3.64% | 1,105,441 |
| Feb 6, 2026 | 370.25 | 378.10 | 360.00 | 364.50 | 364.50 | -1.99% | 235,778 |
| Feb 5, 2026 | 359.45 | 387.00 | 346.95 | 371.90 | 371.90 | 4.29% | 178,746 |
| Feb 4, 2026 | 337.40 | 364.80 | 330.00 | 356.60 | 356.60 | 6.54% | 290,689 |
| Feb 3, 2026 | 335.50 | 366.90 | 326.55 | 334.70 | 334.70 | 9.47% | 779,930 |
| Feb 2, 2026 | 306.75 | 314.90 | 291.00 | 305.75 | 305.75 | -0.33% | 117,964 |
| Feb 1, 2026 | 321.00 | 322.80 | 301.05 | 306.75 | 306.75 | -3.37% | 41,193 |
| Jan 30, 2026 | 300.35 | 333.65 | 295.40 | 317.45 | 317.45 | 5.69% | 314,071 |
| Jan 29, 2026 | 308.80 | 309.95 | 296.65 | 300.35 | 300.35 | -0.79% | 75,138 |
| Jan 28, 2026 | 300.25 | 306.30 | 297.20 | 302.75 | 302.75 | 2.23% | 83,406 |
| Jan 27, 2026 | 309.00 | 309.00 | 291.00 | 296.15 | 296.15 | -0.80% | 175,523 |
| Jan 23, 2026 | 319.90 | 319.90 | 296.15 | 298.55 | 298.55 | -5.92% | 204,417 |
| Jan 22, 2026 | 316.45 | 326.20 | 311.00 | 317.35 | 317.35 | 2.16% | 83,305 |
| Jan 21, 2026 | 321.95 | 326.55 | 305.65 | 310.65 | 310.65 | -3.51% | 133,266 |
| Jan 20, 2026 | 339.00 | 339.00 | 320.90 | 321.95 | 321.95 | -5.10% | 120,271 |
| Jan 19, 2026 | 333.65 | 342.85 | 330.10 | 339.25 | 339.25 | 1.68% | 122,318 |
| Jan 16, 2026 | 343.00 | 344.35 | 332.65 | 333.65 | 333.65 | -2.33% | 83,748 |
| Jan 14, 2026 | 349.00 | 352.00 | 340.20 | 341.60 | 341.60 | -2.08% | 87,035 |
| Jan 13, 2026 | 345.00 | 355.00 | 345.00 | 348.85 | 348.85 | 1.07% | 84,659 |
| Jan 12, 2026 | 352.00 | 352.00 | 340.00 | 345.15 | 345.15 | -1.54% | 157,204 |
| Jan 9, 2026 | 362.55 | 363.80 | 346.45 | 350.55 | 350.55 | -3.31% | 159,936 |
| Jan 8, 2026 | 370.40 | 372.35 | 358.15 | 362.55 | 362.55 | -2.72% | 157,304 |
| Jan 7, 2026 | 374.30 | 375.20 | 371.65 | 372.70 | 372.70 | -0.43% | 46,036 |
| Jan 6, 2026 | 375.00 | 378.45 | 371.65 | 374.30 | 374.30 | 0.03% | 96,196 |
| Jan 5, 2026 | 385.00 | 387.55 | 371.35 | 374.20 | 374.20 | -2.60% | 214,430 |
| Jan 2, 2026 | 385.00 | 386.80 | 377.45 | 384.20 | 384.20 | 0.46% | 167,600 |
| Jan 1, 2026 | 382.00 | 387.45 | 381.00 | 382.45 | 382.45 | -0.13% | 103,637 |
| Dec 31, 2025 | 380.05 | 387.80 | 377.35 | 382.95 | 382.95 | 1.77% | 118,674 |
| Dec 30, 2025 | 380.90 | 380.90 | 372.50 | 376.30 | 376.30 | -0.42% | 83,574 |
| Dec 29, 2025 | 389.80 | 389.80 | 372.25 | 377.90 | 377.90 | -1.03% | 159,406 |
| Dec 26, 2025 | 392.00 | 395.10 | 380.10 | 381.85 | 381.85 | -2.43% | 197,262 |
| Dec 24, 2025 | 371.00 | 397.40 | 371.00 | 391.35 | 391.35 | 6.13% | 858,671 |
| Dec 23, 2025 | 379.30 | 379.30 | 365.00 | 368.75 | 368.75 | -2.70% | 134,261 |
| Dec 22, 2025 | 377.65 | 383.90 | 376.70 | 379.00 | 379.00 | 1.16% | 100,253 |
| Dec 19, 2025 | 385.00 | 385.00 | 370.10 | 374.65 | 374.65 | -0.58% | 117,016 |
| Dec 18, 2025 | 381.00 | 384.70 | 368.50 | 376.85 | 376.85 | -1.34% | 177,146 |
| Dec 17, 2025 | 383.00 | 386.60 | 370.00 | 381.95 | 381.95 | -0.86% | 137,979 |
| Dec 16, 2025 | 383.70 | 390.10 | 375.30 | 385.25 | 385.25 | 1.27% | 151,009 |
| Dec 15, 2025 | 378.00 | 383.10 | 373.35 | 380.40 | 380.40 | 0.63% | 77,677 |
| Dec 12, 2025 | 369.70 | 379.90 | 368.40 | 378.00 | 378.00 | 2.25% | 134,817 |
| Dec 11, 2025 | 378.15 | 378.15 | 363.00 | 369.70 | 369.70 | -0.67% | 137,984 |
| Dec 10, 2025 | 383.40 | 383.40 | 367.65 | 372.20 | 372.20 | -1.92% | 139,425 |
| Dec 9, 2025 | 351.85 | 392.00 | 349.85 | 379.50 | 379.50 | 7.80% | 1,190,618 |
| Dec 8, 2025 | 365.55 | 371.95 | 350.05 | 352.05 | 352.05 | -3.48% | 153,536 |
| Dec 5, 2025 | 375.40 | 375.45 | 362.70 | 364.75 | 364.75 | -1.87% | 146,349 |
| Dec 4, 2025 | 379.00 | 382.45 | 368.65 | 371.70 | 371.70 | -2.09% | 202,463 |
| Dec 3, 2025 | 383.90 | 383.90 | 371.90 | 379.65 | 379.65 | -0.34% | 139,971 |
| Dec 2, 2025 | 385.05 | 387.60 | 379.50 | 380.95 | 380.95 | -1.58% | 130,548 |