Madhya Bharat Agro Products Ltd. MBAPL
NSE · India · Process Industries
INR 166.00-4.63 (-2.71%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 165.83 | -2.81% | INR 170.63 | INR 172.00 | INR 163.27 | 867.08K |
| 2026-09-30 | INR 170.63 | +2.27% | INR 167.00 | INR 173.50 | INR 167.00 | 1.42M |
| 2026-09-29 | INR 166.84 | +0.02% | INR 166.00 | INR 170.50 | INR 164.02 | 1.70M |
| 2026-09-28 | INR 166.81 | -0.99% | INR 168.80 | INR 169.60 | INR 165.30 | 569.00K |
| 2026-09-25 | INR 168.47 | +2.68% | INR 163.60 | INR 168.99 | INR 163.38 | 596.29K |
| 2026-09-24 | INR 164.07 | -2.05% | INR 169.00 | INR 169.00 | INR 162.91 | 459.17K |
| 2026-09-23 | INR 167.51 | +1.10% | INR 169.00 | INR 170.50 | INR 165.09 | 806.24K |
| 2026-09-22 | INR 165.68 | +3.06% | INR 162.00 | INR 166.36 | INR 162.00 | 810.86K |
| 2026-09-21 | INR 160.76 | +0.59% | INR 159.89 | INR 161.50 | INR 158.10 | 542.43K |
| 2026-09-18 | INR 159.82 | -2.49% | INR 164.60 | INR 165.77 | INR 158.50 | 852.10K |
| 2026-09-17 | INR 163.90 | +2.55% | INR 159.82 | INR 168.49 | INR 158.86 | 1.86M |
| 2026-09-16 | INR 159.82 | +2.57% | INR 157.40 | INR 162.68 | INR 152.16 | 1.55M |
| 2026-09-15 | INR 155.82 | -3.14% | INR 161.99 | INR 163.10 | INR 153.98 | 1.21M |
| 2026-09-14 | INR 160.87 | 0.00% | INR 160.87 | INR 160.87 | INR 160.87 | 0 |
| 2026-09-11 | INR 160.87 | -0.20% | INR 162.05 | INR 162.25 | INR 159.63 | 613.25K |
| 2026-09-10 | INR 161.20 | -0.51% | INR 162.14 | INR 162.54 | INR 158.74 | 812.28K |
| 2026-09-09 | INR 162.03 | -1.42% | INR 164.37 | INR 165.30 | INR 161.06 | 370.77K |
| 2026-09-08 | INR 164.37 | +0.83% | INR 163.00 | INR 168.48 | INR 161.50 | 1.45M |
| 2026-09-07 | INR 163.01 | -1.87% | INR 166.68 | INR 168.43 | INR 160.20 | 1.70M |
| 2026-09-04 | INR 166.12 | +2.49% | INR 162.08 | INR 167.39 | INR 160.73 | 983.52K |
| 2026-09-03 | INR 162.08 | +1.89% | INR 162.00 | INR 162.99 | INR 155.53 | 1.53M |
| 2026-09-02 | INR 159.07 | -1.06% | INR 160.78 | INR 163.90 | INR 157.53 | 1.02M |
| 2026-09-01 | INR 160.78 | -0.41% | INR 162.00 | INR 164.70 | INR 159.37 | 337.88K |
| 2026-08-31 | INR 161.45 | -0.91% | INR 162.94 | INR 164.99 | INR 161.00 | 458.73K |
| 2026-08-28 | INR 162.94 | +0.10% | INR 164.25 | INR 164.66 | INR 160.66 | 637.48K |
| 2026-08-27 | INR 162.78 | -2.57% | INR 167.20 | INR 168.84 | INR 160.30 | 1.11M |
| 2026-08-26 | INR 167.07 | -0.88% | INR 168.55 | INR 169.97 | INR 165.30 | 616.83K |
| 2026-08-25 | INR 168.55 | -0.21% | INR 171.00 | INR 172.00 | INR 167.44 | 601.74K |
| 2026-08-24 | INR 168.91 | -0.36% | INR 171.00 | INR 174.94 | INR 168.00 | 1.40M |
| 2026-08-21 | INR 169.52 | +3.74% | INR 164.95 | INR 172.00 | INR 162.93 | 1.09M |
| 2026-08-20 | INR 163.41 | -0.13% | INR 163.36 | INR 166.80 | INR 162.14 | 307.44K |
| 2026-08-19 | INR 163.63 | +0.71% | INR 163.90 | INR 165.30 | INR 160.56 | 649.42K |
| 2026-08-18 | INR 162.47 | -1.37% | INR 165.00 | INR 165.99 | INR 161.99 | 378.11K |
| 2026-08-17 | INR 164.73 | -2.21% | INR 172.00 | INR 172.85 | INR 164.11 | 1.29M |
| 2026-08-14 | INR 168.46 | +0.20% | INR 166.50 | INR 170.59 | INR 166.50 | 427.38K |
| 2026-08-13 | INR 168.12 | +1.43% | INR 166.23 | INR 169.31 | INR 164.13 | 802.62K |
| 2026-08-12 | INR 165.75 | +0.16% | INR 165.96 | INR 170.94 | INR 164.49 | 582.35K |
| 2026-08-11 | INR 165.49 | +0.64% | INR 165.89 | INR 167.10 | INR 158.45 | 1.52M |
| 2026-08-10 | INR 164.44 | +4.02% | INR 158.49 | INR 164.90 | INR 155.93 | 622.91K |
| 2026-08-07 | INR 158.09 | -1.43% | INR 161.00 | INR 161.99 | INR 157.05 | 294.46K |
| 2026-08-06 | INR 160.39 | +2.20% | INR 158.00 | INR 161.49 | INR 158.00 | 515.43K |
| 2026-08-05 | INR 156.93 | -1.07% | INR 158.62 | INR 160.54 | INR 155.50 | 840.92K |
| 2026-08-04 | INR 158.62 | -0.87% | INR 160.99 | INR 161.20 | INR 157.00 | 424.60K |
| 2026-08-03 | INR 160.01 | -0.12% | INR 161.80 | INR 164.00 | INR 158.50 | 686.15K |
| 2026-07-31 | INR 160.20 | -3.41% | INR 167.85 | INR 167.85 | INR 157.60 | 914.03K |
| 2026-07-30 | INR 165.85 | +1.13% | INR 164.00 | INR 167.95 | INR 162.30 | 1.46M |
| 2026-07-29 | INR 164.00 | +1.74% | INR 161.20 | INR 167.00 | INR 159.55 | 2.11M |
| 2026-07-28 | INR 161.20 | -1.68% | INR 165.00 | INR 165.90 | INR 158.70 | 1.83M |
| 2026-07-27 | INR 163.95 | +10.59% | INR 150.00 | INR 166.95 | INR 147.85 | 5.23M |
| 2026-07-24 | INR 148.25 | +0.99% | INR 146.00 | INR 149.00 | INR 144.05 | 855.88K |
| 2026-07-23 | INR 146.80 | +5.42% | INR 139.80 | INR 149.30 | INR 139.45 | 1.96M |
| 2026-07-22 | INR 139.25 | -3.13% | INR 143.20 | INR 147.00 | INR 136.70 | 5.00M |
| 2026-07-21 | INR 143.75 | -1.24% | INR 147.00 | INR 148.00 | INR 143.00 | 3.92M |
| 2026-07-20 | INR 145.55 | +6.86% | INR 138.85 | INR 147.70 | INR 137.30 | 3.42M |
| 2026-07-17 | INR 136.20 | +3.50% | INR 132.25 | INR 136.95 | INR 132.25 | 1.26M |
| 2026-07-16 | INR 131.60 | +3.99% | INR 127.80 | INR 132.85 | INR 121.00 | 3.70M |
| 2026-07-15 | INR 126.55 | +2.06% | INR 125.00 | INR 127.85 | INR 121.80 | 962.82K |
| 2026-07-14 | INR 124.00 | -6.66% | INR 132.00 | INR 132.00 | INR 122.40 | 1.61M |
| 2026-07-13 | INR 132.85 | +1.22% | INR 131.00 | INR 134.50 | INR 128.10 | 1.90M |
| 2026-07-10 | INR 131.25 | +1.08% | INR 131.00 | INR 133.40 | INR 129.35 | 963.99K |
| 2026-07-09 | INR 129.85 | +10.00% | INR 118.00 | INR 131.90 | INR 117.05 | 2.22M |
| 2026-07-08 | INR 118.05 | +4.61% | INR 112.40 | INR 118.95 | INR 111.40 | 1.68M |
| 2026-07-07 | INR 112.85 | -5.49% | INR 118.45 | INR 119.90 | INR 109.75 | 2.28M |
| 2026-07-06 | INR 119.40 | -4.59% | INR 126.50 | INR 126.50 | INR 115.35 | 1.18M |
| 2026-07-03 | INR 125.15 | +3.55% | INR 120.50 | INR 126.95 | INR 115.05 | 1.01M |
| 2026-07-02 | INR 120.86 | +1.86% | INR 118.65 | INR 122.18 | INR 118.48 | 2.02M |
| 2026-07-01 | INR 118.65 | +5.56% | INR 113.07 | INR 120.00 | INR 106.41 | 2.56M |
| 2026-06-30 | INR 112.40 | -0.04% | INR 113.80 | INR 115.02 | INR 111.88 | 758.74K |
| 2026-06-29 | INR 112.45 | -2.51% | INR 116.78 | INR 116.80 | INR 111.60 | 1.62M |
| 2026-06-26 | INR 115.34 | 0.00% | INR 115.34 | INR 115.34 | INR 115.34 | 0 |
| 2026-06-25 | INR 115.34 | +0.73% | INR 115.60 | INR 117.00 | INR 113.47 | 917.28K |
| 2026-06-24 | INR 114.50 | +4.01% | INR 109.60 | INR 115.46 | INR 109.60 | 1.19M |
| 2026-06-23 | INR 110.09 | -0.93% | INR 111.10 | INR 112.15 | INR 109.01 | 485.88K |
| 2026-06-22 | INR 111.12 | -1.31% | INR 111.59 | INR 113.50 | INR 109.25 | 1.62M |
| 2026-06-19 | INR 112.60 | -0.51% | INR 113.16 | INR 113.80 | INR 111.01 | 531.07K |
| 2026-06-18 | INR 113.18 | +0.47% | INR 113.00 | INR 113.73 | INR 111.94 | 543.40K |
| 2026-06-17 | INR 112.65 | -0.42% | INR 113.24 | INR 113.81 | INR 111.35 | 528.20K |
| 2026-06-16 | INR 113.13 | -0.18% | INR 113.32 | INR 115.60 | INR 112.60 | 932.71K |
| 2026-06-15 | INR 113.33 | +0.59% | INR 114.20 | INR 115.49 | INR 112.80 | 1.02M |
| 2026-06-12 | INR 112.66 | +0.68% | INR 113.00 | INR 114.60 | INR 111.60 | 1.12M |
| 2026-06-11 | INR 111.90 | +0.47% | INR 110.33 | INR 113.00 | INR 110.33 | 821.19K |
| 2026-06-10 | INR 111.38 | +0.54% | INR 111.00 | INR 114.20 | INR 110.40 | 759.68K |
| 2026-06-09 | INR 110.78 | +1.42% | INR 108.60 | INR 112.99 | INR 108.22 | 1.01M |
| 2026-06-08 | INR 109.23 | -0.12% | INR 108.40 | INR 109.98 | INR 107.11 | 719.87K |
| 2026-06-05 | INR 109.36 | -1.59% | INR 112.00 | INR 114.47 | INR 108.59 | 1.21M |
| 2026-06-04 | INR 111.13 | +2.95% | INR 108.33 | INR 111.98 | INR 108.33 | 1.07M |
| 2026-06-03 | INR 107.95 | -0.64% | INR 108.70 | INR 110.71 | INR 107.20 | 1.04M |
| 2026-06-02 | INR 108.65 | +2.94% | INR 105.14 | INR 109.00 | INR 104.09 | 857.75K |
| 2026-06-01 | INR 105.55 | -0.37% | INR 105.80 | INR 107.20 | INR 105.00 | 584.62K |
| 2026-05-29 | INR 105.94 | +0.24% | INR 106.80 | INR 109.59 | INR 105.10 | 854.12K |