M & B Engineering Limited MBEL
NSE · India · Producer Manufacturing
INR 254.15+5.15 (+2.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 249.00 | -0.99% | INR 254.15 | INR 256.00 | INR 248.00 | 53.60K |
| 2026-09-29 | INR 251.50 | -0.14% | INR 250.35 | INR 254.95 | INR 245.80 | 90.20K |
| 2026-09-28 | INR 251.85 | -2.27% | INR 258.60 | INR 259.75 | INR 251.00 | 65.23K |
| 2026-09-25 | INR 257.70 | -2.37% | INR 265.90 | INR 267.25 | INR 255.40 | 86.28K |
| 2026-09-24 | INR 263.95 | +1.13% | INR 259.90 | INR 270.40 | INR 256.00 | 109.45K |
| 2026-09-23 | INR 261.00 | +0.68% | INR 261.70 | INR 266.60 | INR 258.10 | 118.61K |
| 2026-09-22 | INR 259.25 | +1.65% | INR 255.90 | INR 262.65 | INR 254.85 | 145.56K |
| 2026-09-21 | INR 255.05 | +1.11% | INR 253.95 | INR 257.50 | INR 249.00 | 100.59K |
| 2026-09-18 | INR 252.25 | +0.34% | INR 252.85 | INR 257.40 | INR 251.10 | 88.78K |
| 2026-09-17 | INR 251.40 | -1.18% | INR 254.80 | INR 259.95 | INR 247.20 | 420.15K |
| 2026-09-16 | INR 254.40 | +0.69% | INR 253.20 | INR 260.65 | INR 249.95 | 122.02K |
| 2026-09-15 | INR 252.65 | -0.61% | INR 256.10 | INR 263.70 | INR 250.05 | 230.61K |
| 2026-09-14 | INR 254.20 | 0.00% | INR 254.20 | INR 254.20 | INR 254.20 | 0 |
| 2026-09-11 | INR 254.20 | -1.99% | INR 259.00 | INR 259.30 | INR 249.65 | 220.16K |
| 2026-09-10 | INR 259.35 | -2.19% | INR 263.10 | INR 268.70 | INR 257.10 | 146.19K |
| 2026-09-09 | INR 265.15 | -0.95% | INR 267.70 | INR 267.75 | INR 263.55 | 44.51K |
| 2026-09-08 | INR 267.70 | -0.13% | INR 271.75 | INR 272.40 | INR 261.75 | 199.64K |
| 2026-09-07 | INR 268.05 | -0.78% | INR 270.15 | INR 271.20 | INR 266.05 | 37.81K |
| 2026-09-04 | INR 270.15 | -1.92% | INR 276.95 | INR 277.00 | INR 268.00 | 74.97K |
| 2026-09-03 | INR 275.45 | +3.51% | INR 269.90 | INR 280.55 | INR 263.50 | 215.53K |
| 2026-09-02 | INR 266.10 | +0.19% | INR 266.30 | INR 268.10 | INR 261.30 | 87.44K |
| 2026-09-01 | INR 265.60 | -0.62% | INR 269.20 | INR 269.95 | INR 263.50 | 96.52K |
| 2026-08-31 | INR 267.25 | -1.51% | INR 273.35 | INR 273.35 | INR 264.80 | 140.16K |
| 2026-08-28 | INR 271.35 | -0.71% | INR 275.25 | INR 276.55 | INR 270.00 | 60.89K |
| 2026-08-27 | INR 273.30 | +0.04% | INR 273.20 | INR 278.20 | INR 271.45 | 70.93K |
| 2026-08-26 | INR 273.20 | +0.42% | INR 273.55 | INR 276.35 | INR 269.65 | 74.64K |
| 2026-08-25 | INR 272.05 | -0.24% | INR 274.60 | INR 275.70 | INR 270.60 | 72.82K |
| 2026-08-24 | INR 272.70 | -0.38% | INR 277.95 | INR 280.00 | INR 271.05 | 117.79K |
| 2026-08-21 | INR 273.75 | -1.56% | INR 278.10 | INR 284.95 | INR 271.30 | 98.85K |
| 2026-08-20 | INR 278.10 | -0.14% | INR 281.95 | INR 283.50 | INR 275.30 | 76.42K |
| 2026-08-19 | INR 278.50 | -2.06% | INR 285.00 | INR 286.45 | INR 277.00 | 113.32K |
| 2026-08-18 | INR 284.35 | +0.37% | INR 285.30 | INR 285.30 | INR 278.80 | 147.79K |
| 2026-08-17 | INR 283.30 | +4.77% | INR 277.00 | INR 286.00 | INR 273.00 | 292.64K |
| 2026-08-14 | INR 270.40 | +0.15% | INR 270.10 | INR 279.00 | INR 268.60 | 231.78K |
| 2026-08-13 | INR 270.00 | +0.73% | INR 269.90 | INR 271.40 | INR 266.10 | 131.59K |
| 2026-08-12 | INR 268.05 | +0.36% | INR 269.95 | INR 276.00 | INR 263.30 | 579.00K |
| 2026-08-11 | INR 267.10 | -0.22% | INR 271.70 | INR 281.65 | INR 262.70 | 773.00K |
| 2026-08-10 | INR 267.70 | -10.32% | INR 306.00 | INR 313.50 | INR 258.25 | 2.03M |
| 2026-08-07 | INR 298.50 | +3.56% | INR 287.00 | INR 306.95 | INR 287.00 | 385.68K |
| 2026-08-06 | INR 288.25 | +0.12% | INR 289.95 | INR 293.85 | INR 285.00 | 209.95K |
| 2026-08-05 | INR 287.90 | -2.65% | INR 296.00 | INR 299.20 | INR 285.20 | 180.37K |
| 2026-08-04 | INR 295.75 | +0.36% | INR 294.90 | INR 299.80 | INR 292.50 | 86.78K |
| 2026-08-03 | INR 294.70 | +0.36% | INR 293.65 | INR 297.00 | INR 292.30 | 97.92K |
| 2026-07-31 | INR 293.65 | +0.26% | INR 294.00 | INR 297.50 | INR 292.25 | 47.08K |
| 2026-07-30 | INR 292.90 | -2.35% | INR 300.00 | INR 301.00 | INR 291.30 | 101.68K |
| 2026-07-29 | INR 299.95 | +0.71% | INR 301.95 | INR 304.45 | INR 297.00 | 136.08K |
| 2026-07-28 | INR 297.85 | +0.30% | INR 299.75 | INR 303.90 | INR 294.05 | 102.36K |
| 2026-07-27 | INR 296.95 | +0.22% | INR 298.25 | INR 304.00 | INR 295.90 | 100.26K |
| 2026-07-24 | INR 296.30 | +1.73% | INR 291.00 | INR 297.75 | INR 287.45 | 76.52K |
| 2026-07-23 | INR 291.25 | -2.69% | INR 299.45 | INR 303.00 | INR 288.30 | 168.67K |
| 2026-07-22 | INR 299.30 | -4.70% | INR 314.05 | INR 314.05 | INR 296.15 | 227.28K |
| 2026-07-21 | INR 314.05 | -1.06% | INR 317.55 | INR 321.50 | INR 311.60 | 100.46K |
| 2026-07-20 | INR 317.40 | -1.23% | INR 321.00 | INR 321.05 | INR 315.00 | 75.50K |
| 2026-07-17 | INR 321.35 | -2.22% | INR 336.00 | INR 336.00 | INR 315.10 | 134.37K |
| 2026-07-16 | INR 328.65 | -1.53% | INR 336.45 | INR 337.80 | INR 326.05 | 70.52K |
| 2026-07-15 | INR 333.75 | +0.89% | INR 333.20 | INR 339.00 | INR 330.00 | 156.63K |
| 2026-07-14 | INR 330.80 | -2.04% | INR 339.00 | INR 339.95 | INR 328.00 | 150.44K |
| 2026-07-13 | INR 337.70 | +5.66% | INR 320.00 | INR 344.60 | INR 315.55 | 441.49K |
| 2026-07-10 | INR 319.60 | +3.01% | INR 313.00 | INR 321.95 | INR 312.60 | 100.29K |
| 2026-07-09 | INR 310.25 | +0.99% | INR 309.75 | INR 323.00 | INR 307.80 | 143.42K |
| 2026-07-08 | INR 307.20 | -4.36% | INR 320.05 | INR 323.10 | INR 305.00 | 165.78K |
| 2026-07-07 | INR 321.20 | -3.25% | INR 332.00 | INR 332.15 | INR 320.10 | 77.78K |
| 2026-07-06 | INR 332.00 | +2.08% | INR 327.90 | INR 338.00 | INR 326.50 | 244.33K |
| 2026-07-03 | INR 325.25 | -0.96% | INR 331.50 | INR 332.25 | INR 322.35 | 136.23K |
| 2026-07-02 | INR 328.40 | +2.90% | INR 319.00 | INR 334.20 | INR 316.00 | 369.68K |
| 2026-07-01 | INR 319.15 | +2.74% | INR 316.65 | INR 327.65 | INR 315.00 | 406.07K |
| 2026-06-30 | INR 310.65 | +0.75% | INR 311.00 | INR 314.00 | INR 304.00 | 120.75K |
| 2026-06-29 | INR 308.35 | +1.60% | INR 304.00 | INR 314.25 | INR 304.00 | 130.06K |
| 2026-06-26 | INR 303.50 | 0.00% | INR 303.50 | INR 303.50 | INR 303.50 | 0 |
| 2026-06-25 | INR 303.50 | -0.54% | INR 308.00 | INR 310.40 | INR 300.50 | 151.48K |
| 2026-06-24 | INR 305.15 | -0.29% | INR 306.05 | INR 311.95 | INR 303.25 | 86.15K |
| 2026-06-23 | INR 306.05 | -1.77% | INR 309.90 | INR 312.05 | INR 301.95 | 138.74K |
| 2026-06-22 | INR 311.55 | +0.32% | INR 310.50 | INR 316.00 | INR 307.55 | 129.39K |
| 2026-06-19 | INR 310.55 | -0.30% | INR 312.00 | INR 325.95 | INR 307.05 | 331.79K |
| 2026-06-18 | INR 311.50 | +1.76% | INR 305.00 | INR 318.00 | INR 304.15 | 300.36K |
| 2026-06-17 | INR 306.10 | -1.07% | INR 309.00 | INR 310.95 | INR 304.50 | 272.23K |
| 2026-06-16 | INR 309.40 | +0.88% | INR 309.65 | INR 312.05 | INR 304.05 | 190.40K |
| 2026-06-15 | INR 306.70 | +6.85% | INR 294.95 | INR 318.95 | INR 292.10 | 750.88K |
| 2026-06-12 | INR 287.05 | +1.32% | INR 284.95 | INR 291.65 | INR 280.60 | 134.08K |
| 2026-06-11 | INR 283.30 | +5.10% | INR 269.90 | INR 285.00 | INR 265.00 | 232.25K |
| 2026-06-10 | INR 269.55 | -2.27% | INR 275.80 | INR 278.80 | INR 268.00 | 63.97K |
| 2026-06-09 | INR 275.80 | +2.02% | INR 272.00 | INR 277.95 | INR 270.35 | 77.49K |
| 2026-06-08 | INR 270.35 | -3.64% | INR 277.90 | INR 279.80 | INR 268.25 | 64.07K |
| 2026-06-05 | INR 280.55 | -1.15% | INR 285.50 | INR 291.00 | INR 277.00 | 117.96K |
| 2026-06-04 | INR 283.80 | -2.09% | INR 288.40 | INR 291.40 | INR 282.05 | 166.37K |
| 2026-06-03 | INR 289.85 | -1.83% | INR 296.55 | INR 296.55 | INR 289.00 | 99.21K |
| 2026-06-02 | INR 295.25 | -0.87% | INR 295.90 | INR 298.90 | INR 288.70 | 109.70K |
| 2026-06-01 | INR 297.85 | -0.20% | INR 297.00 | INR 304.20 | INR 293.50 | 61.61K |
| 2026-05-29 | INR 298.45 | -1.94% | INR 306.50 | INR 307.05 | INR 292.20 | 85.61K |
| 2026-05-28 | INR 304.35 | 0.00% | INR 304.35 | INR 304.35 | INR 304.35 | 0 |