MBAPL.NSMBAPL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $393.05 | $402.70 | $393.05 | $398.50 | 110,837 |
| 1/13/2026 | $401.75 | $406.20 | $392.55 | $394.65 | 122,023 |
| 1/12/2026 | $400.95 | $406.00 | $392.65 | $403.75 | 170,888 |
| 1/9/2026 | $420.75 | $429.50 | $393.95 | $400.45 | 199,724 |
| 1/8/2026 | $446.00 | $450.75 | $412.00 | $417.95 | 511,819 |
| 1/7/2026 | $436.60 | $451.00 | $435.00 | $446.70 | 276,868 |
| 1/6/2026 | $437.95 | $437.95 | $429.25 | $437.10 | 94,268 |
| 1/5/2026 | $429.80 | $439.90 | $424.95 | $433.65 | 112,621 |
| 1/2/2026 | $428.05 | $431.95 | $420.90 | $429.80 | 64,987 |
| 1/1/2026 | $427.30 | $429.70 | $418.35 | $428.05 | 60,576 |
| 12/31/2025 | $429.90 | $435.65 | $418.95 | $421.90 | 150,936 |
| 12/30/2025 | $425.00 | $429.00 | $421.05 | $425.90 | 113,752 |
| 12/29/2025 | $418.80 | $427.90 | $413.25 | $425.35 | 130,617 |
| 12/26/2025 | $414.00 | $418.60 | $410.40 | $413.25 | 72,289 |
| 12/24/2025 | $408.00 | $418.45 | $407.00 | $414.90 | 85,766 |
| 12/23/2025 | $407.25 | $411.65 | $405.55 | $409.95 | 42,366 |
| 12/22/2025 | $401.40 | $410.25 | $399.10 | $408.25 | 65,684 |
| 12/19/2025 | $401.85 | $403.40 | $398.25 | $401.40 | 26,181 |
| 12/18/2025 | $402.50 | $404.75 | $396.30 | $401.35 | 40,787 |
| 12/17/2025 | $405.10 | $409.65 | $400.10 | $401.10 | 37,682 |
| 12/16/2025 | $404.80 | $412.00 | $402.10 | $406.65 | 50,364 |
| 12/15/2025 | $408.00 | $409.80 | $402.00 | $404.80 | 28,391 |
| 12/12/2025 | $409.90 | $411.85 | $405.60 | $408.60 | 42,468 |
| 12/11/2025 | $405.95 | $408.45 | $398.55 | $406.90 | 40,856 |
| 12/10/2025 | $395.85 | $407.50 | $391.40 | $405.95 | 67,439 |
| 12/9/2025 | $388.00 | $400.50 | $382.80 | $397.85 | 47,750 |
| 12/8/2025 | $403.50 | $405.90 | $391.10 | $393.90 | 42,440 |
| 12/5/2025 | $405.50 | $408.45 | $398.05 | $407.00 | 43,668 |
| 12/4/2025 | $411.00 | $412.60 | $401.55 | $403.40 | 71,701 |
| 12/3/2025 | $404.20 | $424.00 | $403.65 | $414.00 | 111,657 |
| 12/2/2025 | $399.65 | $410.90 | $396.15 | $408.30 | 111,620 |
| 12/1/2025 | $398.00 | $408.00 | $393.05 | $403.70 | 71,210 |
| 11/30/2025 | $398.00 | $408.00 | $393.05 | $403.70 | 71,210 |
| 11/28/2025 | $395.90 | $401.15 | $391.00 | $399.20 | 45,065 |
| 11/27/2025 | $401.75 | $402.80 | $388.05 | $393.15 | 45,050 |
| 11/26/2025 | $391.90 | $404.00 | $391.90 | $402.15 | 56,512 |
| 11/25/2025 | $394.90 | $396.90 | $385.65 | $392.30 | 58,772 |
| 11/24/2025 | $400.20 | $405.95 | $388.05 | $390.75 | 59,938 |
| 11/21/2025 | $408.05 | $408.45 | $393.30 | $399.85 | 73,218 |
| 11/19/2025 | $411.40 | $413.90 | $403.30 | $409.95 | 52,350 |
| 11/18/2025 | $405.55 | $414.30 | $403.00 | $411.05 | 50,752 |
| 11/17/2025 | $408.10 | $410.00 | $405.00 | $405.55 | 43,073 |
| 11/14/2025 | $409.00 | $415.90 | $406.55 | $407.95 | 41,270 |
| 11/13/2025 | $415.05 | $419.65 | $409.00 | $410.30 | 44,859 |
| 11/12/2025 | $407.20 | $419.90 | $406.20 | $412.55 | 45,342 |
| 11/11/2025 | $419.95 | $419.95 | $402.60 | $405.70 | 67,927 |
| 11/10/2025 | $419.00 | $422.40 | $410.65 | $416.05 | 64,922 |
| 11/7/2025 | $415.10 | $416.65 | $407.15 | $415.15 | 66,127 |
| 11/6/2025 | $413.35 | $422.00 | $410.85 | $418.85 | 146,771 |
| 11/4/2025 | $408.50 | $415.00 | $405.00 | $413.35 | 93,253 |
| 11/3/2025 | $410.00 | $410.85 | $405.10 | $408.50 | 60,911 |
| 10/31/2025 | $407.10 | $411.10 | $405.25 | $406.85 | 105,063 |
| 10/30/2025 | $408.10 | $410.55 | $406.10 | $407.85 | 57,921 |
| 10/29/2025 | $409.05 | $410.60 | $404.15 | $405.10 | 88,895 |
| 10/28/2025 | $412.00 | $413.90 | $406.10 | $408.80 | 130,119 |
| 10/27/2025 | $408.00 | $414.20 | $402.30 | $410.65 | 145,873 |
| 10/24/2025 | $422.00 | $422.25 | $403.00 | $408.45 | 273,696 |
| 10/23/2025 | $464.00 | $464.70 | $420.05 | $423.55 | 350,100 |
| 10/21/2025 | $465.00 | $469.70 | $433.85 | $452.60 | 174,368 |
| 10/20/2025 | $450.00 | $463.70 | $445.00 | $459.75 | 433,143 |
| 10/17/2025 | $441.90 | $450.95 | $435.00 | $447.75 | 248,893 |