SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MBEL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 266.29 | 244.40 | 270.00 | 241.00 | 373360 | 5.00% |
| 01 Apr 2026 | 253.62 | 230.00 | 259.27 | 230.00 | 516619 | 12.00% |
| 30 Mar 2026 | 226.45 | 244.00 | 249.10 | 223.05 | 473173 | -7.25% |
| 27 Mar 2026 | 244.15 | 265.00 | 267.05 | 241.60 | 618700 | -9.47% |
| 25 Mar 2026 | 269.70 | 253.50 | 287.90 | 252.00 | 1928853 | 7.97% |
| 24 Mar 2026 | 249.80 | 252.00 | 253.50 | 243.10 | 236888 | 0.73% |
| 23 Mar 2026 | 248.00 | 262.50 | 264.60 | 246.00 | 257606 | -8.50% |
| 20 Mar 2026 | 271.05 | 270.00 | 278.00 | 268.40 | 85217 | 1.21% |
| 19 Mar 2026 | 267.80 | 277.00 | 277.40 | 265.00 | 138279 | -4.82% |
| 18 Mar 2026 | 281.35 | 283.00 | 288.95 | 277.30 | 214978 | 0.21% |
| 17 Mar 2026 | 280.75 | 290.95 | 291.75 | 280.00 | 104605 | -2.06% |
| 16 Mar 2026 | 286.65 | 281.30 | 288.90 | 270.00 | 135354 | 1.34% |
| 13 Mar 2026 | 282.85 | 289.00 | 294.80 | 281.70 | 100603 | -3.61% |
| 12 Mar 2026 | 293.45 | 296.00 | 299.50 | 289.00 | 73231 | -1.76% |
| 11 Mar 2026 | 298.70 | 302.45 | 313.45 | 295.55 | 120451 | -0.58% |
| 10 Mar 2026 | 300.45 | 294.55 | 303.90 | 288.55 | 117966 | 4.25% |
| 09 Mar 2026 | 288.20 | 287.00 | 294.95 | 281.00 | 85057 | -2.35% |
| 06 Mar 2026 | 295.15 | 290.85 | 299.75 | 287.90 | 87244 | 1.48% |
| 05 Mar 2026 | 290.85 | 290.00 | 294.95 | 282.55 | 143005 | 0.69% |
| 04 Mar 2026 | 288.85 | 289.75 | 294.80 | 284.05 | 185987 | -1.10% |
| 02 Mar 2026 | 292.05 | 281.00 | 307.50 | 281.00 | 264505 | -1.80% |
| 27 Feb 2026 | 297.40 | 301.40 | 301.45 | 291.60 | 169053 | -0.35% |
| 26 Feb 2026 | 298.45 | 305.00 | 305.70 | 295.25 | 250045 | -1.40% |
| 25 Feb 2026 | 302.70 | 316.60 | 320.90 | 298.95 | 209909 | -3.92% |
| 24 Feb 2026 | 315.05 | 326.00 | 330.95 | 311.00 | 243457 | -3.09% |
| 23 Feb 2026 | 325.10 | 356.00 | 356.40 | 323.75 | 454892 | -8.47% |
| 20 Feb 2026 | 355.20 | 358.30 | 358.65 | 353.95 | 81455 | -0.87% |
| 19 Feb 2026 | 358.30 | 358.10 | 361.50 | 353.80 | 101620 | 0.86% |
| 18 Feb 2026 | 355.25 | 351.90 | 364.85 | 341.20 | 338709 | 1.31% |
| 17 Feb 2026 | 350.65 | 348.20 | 355.45 | 345.15 | 104791 | -0.82% |
| 16 Feb 2026 | 353.55 | 338.90 | 354.70 | 334.80 | 188146 | 4.69% |
| 13 Feb 2026 | 337.70 | 332.00 | 345.90 | 332.00 | 112378 | 1.37% |
| 12 Feb 2026 | 333.15 | 337.45 | 337.45 | 320.30 | 135519 | 0.08% |
| 11 Feb 2026 | 332.90 | 347.50 | 348.00 | 330.35 | 111466 | -3.34% |
| 10 Feb 2026 | 344.40 | 353.70 | 362.65 | 341.00 | 200178 | -1.95% |
| 09 Feb 2026 | 351.25 | 368.85 | 385.00 | 332.65 | 1105441 | -3.64% |
| 06 Feb 2026 | 364.50 | 370.25 | 378.10 | 360.00 | 235778 | -1.99% |
| 05 Feb 2026 | 371.90 | 359.45 | 387.00 | 346.95 | 178746 | 4.29% |
| 04 Feb 2026 | 356.60 | 337.40 | 364.80 | 330.00 | 290689 | 6.54% |
| 03 Feb 2026 | 334.70 | 335.50 | 366.90 | 326.55 | 779930 | 9.47% |
| 02 Feb 2026 | 305.75 | 306.75 | 314.90 | 291.00 | 117964 | -0.33% |
| 01 Feb 2026 | 306.75 | 321.00 | 322.80 | 301.05 | 41193 | -3.37% |
| 30 Jan 2026 | 317.45 | 300.35 | 333.65 | 295.40 | 314071 | 5.69% |
| 29 Jan 2026 | 300.35 | 308.80 | 309.95 | 296.65 | 75138 | -0.79% |
| 28 Jan 2026 | 302.75 | 300.25 | 306.30 | 297.20 | 83406 | 2.23% |
| 27 Jan 2026 | 296.15 | 309.00 | 309.00 | 291.00 | 175523 | -0.80% |
| 23 Jan 2026 | 298.55 | 319.90 | 319.90 | 296.15 | 204417 | -5.92% |
| 22 Jan 2026 | 317.35 | 316.45 | 326.20 | 311.00 | 83305 | 2.16% |
| 21 Jan 2026 | 310.65 | 321.95 | 326.55 | 305.65 | 133266 | -3.51% |
| 20 Jan 2026 | 321.95 | 339.00 | 339.00 | 320.90 | 120271 | -5.10% |
| 19 Jan 2026 | 339.25 | 333.65 | 342.85 | 330.10 | 122318 | 1.68% |
| 16 Jan 2026 | 333.65 | 343.00 | 344.35 | 332.65 | 83748 | -2.33% |
| 14 Jan 2026 | 341.60 | 349.00 | 352.00 | 340.20 | 87035 | -2.08% |
| 13 Jan 2026 | 348.85 | 345.00 | 355.00 | 345.00 | 84659 | 1.07% |
| 12 Jan 2026 | 345.15 | 352.00 | 352.00 | 340.00 | 157204 | -1.54% |
| 09 Jan 2026 | 350.55 | 362.55 | 363.80 | 346.45 | 159936 | -3.31% |
| 08 Jan 2026 | 362.55 | 370.40 | 372.35 | 358.15 | 157304 | -2.72% |
| 07 Jan 2026 | 372.70 | 374.30 | 375.20 | 371.65 | 46036 | -0.43% |
| 06 Jan 2026 | 374.30 | 375.00 | 378.45 | 371.65 | 96196 | 0.03% |
| 05 Jan 2026 | 374.20 | 385.00 | 387.55 | 371.35 | 214430 | -2.60% |
| 02 Jan 2026 | 384.20 | 385.00 | 386.80 | 377.45 | 167600 | 0.46% |
| 01 Jan 2026 | 382.45 | 382.00 | 387.45 | 381.00 | 103637 | -0.13% |
| 31 Dec 2025 | 382.95 | 380.05 | 387.80 | 377.35 | 118674 | 1.77% |
| 30 Dec 2025 | 376.30 | 380.90 | 380.90 | 372.50 | 83574 | -0.42% |
| 29 Dec 2025 | 377.90 | 389.80 | 389.80 | 372.25 | 159406 | -1.03% |
| 26 Dec 2025 | 381.85 | 392.00 | 395.10 | 380.10 | 197262 | -2.43% |
| 24 Dec 2025 | 391.35 | 371.00 | 397.40 | 371.00 | 858671 | 6.13% |
| 23 Dec 2025 | 368.75 | 379.30 | 379.30 | 365.00 | 134261 | -2.70% |
| 22 Dec 2025 | 379.00 | 377.65 | 383.90 | 376.70 | 100253 | 1.16% |
| 19 Dec 2025 | 374.65 | 385.00 | 385.00 | 370.10 | 117016 | -0.58% |
| 18 Dec 2025 | 376.85 | 381.00 | 384.70 | 368.50 | 177146 | -1.34% |
| 17 Dec 2025 | 381.95 | 383.00 | 386.60 | 370.00 | 137979 | -0.86% |
| 16 Dec 2025 | 385.25 | 383.70 | 390.10 | 375.30 | 151009 | 1.27% |
| 15 Dec 2025 | 380.40 | 378.00 | 383.10 | 373.35 | 77677 | 0.63% |
| 12 Dec 2025 | 378.00 | 369.70 | 379.90 | 368.40 | 134817 | 2.25% |
| 11 Dec 2025 | 369.70 | 378.15 | 378.15 | 363.00 | 137984 | -0.67% |
| 10 Dec 2025 | 372.20 | 383.40 | 383.40 | 367.65 | 139425 | -1.92% |
| 09 Dec 2025 | 379.50 | 351.85 | 392.00 | 349.85 | 1190618 | 7.80% |
| 08 Dec 2025 | 352.05 | 365.55 | 371.95 | 350.05 | 153536 | -3.48% |
| 05 Dec 2025 | 364.75 | 375.40 | 375.45 | 362.70 | 146349 | -1.87% |
| 04 Dec 2025 | 371.70 | 379.00 | 382.45 | 368.65 | 202463 | -2.09% |
| 03 Dec 2025 | 379.65 | 383.90 | 383.90 | 371.90 | 139971 | -0.34% |
| 02 Dec 2025 | 380.95 | 385.05 | 387.60 | 379.50 | 130548 | -1.58% |
| 01 Dec 2025 | 387.05 | 395.00 | 397.10 | 385.00 | 141525 | -0.78% |
| 28 Nov 2025 | 390.10 | 393.00 | 394.90 | 382.05 | 186901 | -0.52% |
| 27 Nov 2025 | 392.15 | 400.50 | 410.65 | 388.30 | 391227 | -0.46% |
| 26 Nov 2025 | 393.95 | 384.10 | 398.95 | 384.00 | 298517 | 3.10% |
| 25 Nov 2025 | 382.10 | 387.45 | 388.75 | 380.00 | 197168 | -0.52% |
| 24 Nov 2025 | 384.10 | 393.35 | 394.95 | 380.55 | 151089 | -2.35% |
| 21 Nov 2025 | 393.35 | 394.95 | 400.45 | 390.00 | 258143 | -0.37% |
| 20 Nov 2025 | 394.80 | 406.90 | 408.05 | 391.00 | 412283 | -2.61% |
| 19 Nov 2025 | 405.40 | 420.35 | 422.50 | 401.10 | 388960 | -3.56% |
| 18 Nov 2025 | 420.35 | 431.90 | 431.90 | 418.65 | 227541 | -1.95% |
| 17 Nov 2025 | 428.70 | 436.00 | 442.45 | 427.55 | 318355 | -2.00% |
| 14 Nov 2025 | 437.45 | 435.00 | 443.90 | 434.10 | 234006 | -0.59% |
| 13 Nov 2025 | 440.05 | 435.50 | 446.75 | 433.15 | 562228 | 0.64% |
| 12 Nov 2025 | 437.25 | 439.50 | 468.00 | 425.30 | 1505923 | 0.29% |
| 11 Nov 2025 | 436.00 | 518.90 | 518.90 | 413.05 | 4803327 | -15.22% |
| 10 Nov 2025 | 514.25 | 508.50 | 535.90 | 506.15 | 2930076 | 2.29% |
| 07 Nov 2025 | 502.75 | 439.15 | 524.85 | 435.90 | 8373413 | 14.94% |
| 06 Nov 2025 | 437.40 | 446.00 | 449.05 | 431.30 | 305100 | -2.84% |
| 04 Nov 2025 | 450.20 | 453.70 | 460.05 | 444.10 | 748340 | -0.77% |
| 03 Nov 2025 | 453.70 | 449.05 | 465.00 | 444.00 | 771568 | -0.20% |
| 31 Oct 2025 | 454.60 | 465.00 | 466.00 | 450.00 | 181537 | -2.23% |
| 30 Oct 2025 | 464.95 | 464.65 | 474.80 | 459.60 | 385110 | 0.68% |
| 29 Oct 2025 | 461.80 | 453.05 | 468.00 | 451.00 | 256549 | 1.93% |
| 28 Oct 2025 | 453.05 | 464.90 | 468.00 | 448.35 | 310784 | -2.60% |
| 27 Oct 2025 | 465.15 | 475.00 | 476.80 | 458.00 | 530648 | -1.60% |
| 24 Oct 2025 | 472.70 | 460.00 | 477.80 | 454.50 | 915862 | 3.25% |
| 23 Oct 2025 | 457.80 | 455.85 | 464.40 | 450.50 | 601530 | 1.90% |
| 21 Oct 2025 | 449.25 | 445.00 | 451.95 | 444.95 | 200271 | 1.73% |
| 20 Oct 2025 | 441.60 | 445.00 | 446.00 | 435.00 | 337863 | -0.11% |
| 17 Oct 2025 | 442.10 | 433.00 | 446.80 | 430.85 | 1077673 | 2.60% |
| 16 Oct 2025 | 430.90 | 420.20 | 439.90 | 417.25 | 853086 | 1.74% |
| 15 Oct 2025 | 423.55 | 410.00 | 427.60 | 407.95 | 845747 | 4.13% |
| 14 Oct 2025 | 406.75 | 368.95 | 419.85 | 366.30 | 4679708 | 10.42% |
| 13 Oct 2025 | 368.35 | 373.00 | 375.10 | 367.45 | 102509 | -2.28% |
| 10 Oct 2025 | 376.95 | 370.00 | 388.00 | 368.00 | 452695 | 3.03% |
| 09 Oct 2025 | 365.85 | 373.55 | 375.45 | 364.00 | 209939 | -2.06% |
| 08 Oct 2025 | 373.55 | 384.65 | 384.65 | 370.00 | 221352 | -1.93% |
| 07 Oct 2025 | 380.90 | 391.00 | 391.05 | 378.85 | 146552 | -1.70% |
| 06 Oct 2025 | 387.50 | 391.40 | 394.10 | 384.95 | 189066 | -1.00% |
| 03 Oct 2025 | 391.40 | 406.80 | 406.80 | 388.65 | 219495 | -2.35% |
| 01 Oct 2025 | 400.80 | 384.00 | 406.90 | 383.10 | 316761 | 4.58% |
| 30 Sep 2025 | 383.25 | 389.00 | 392.90 | 381.90 | 183041 | -1.76% |
| 29 Sep 2025 | 390.10 | 397.10 | 398.20 | 385.00 | 159209 | 0.19% |
| 26 Sep 2025 | 389.35 | 400.00 | 403.90 | 385.10 | 365496 | -3.09% |
| 25 Sep 2025 | 401.75 | 413.45 | 413.45 | 400.00 | 252399 | -2.40% |
| 24 Sep 2025 | 411.65 | 417.70 | 417.85 | 410.00 | 188994 | -1.85% |
| 23 Sep 2025 | 419.40 | 424.90 | 424.90 | 412.50 | 316536 | -1.12% |
| 22 Sep 2025 | 424.15 | 432.90 | 439.85 | 422.65 | 337069 | -1.63% |
| 19 Sep 2025 | 431.20 | 418.20 | 434.00 | 415.25 | 378194 | 3.36% |
| 18 Sep 2025 | 417.20 | 417.95 | 422.35 | 415.20 | 184815 | 0.83% |
| 17 Sep 2025 | 413.75 | 421.70 | 424.00 | 412.25 | 289209 | -1.24% |
| 16 Sep 2025 | 418.95 | 425.70 | 425.95 | 417.50 | 257667 | -0.90% |
| 15 Sep 2025 | 422.75 | 431.00 | 433.50 | 420.25 | 200131 | -1.27% |
| 12 Sep 2025 | 428.20 | 422.30 | 430.00 | 417.00 | 244657 | 1.99% |
| 11 Sep 2025 | 419.85 | 428.85 | 428.85 | 417.70 | 249783 | -2.10% |
| 10 Sep 2025 | 428.85 | 431.45 | 438.00 | 421.65 | 429585 | 0.09% |
| 09 Sep 2025 | 428.45 | 430.90 | 434.05 | 425.00 | 289103 | -1.28% |
| 08 Sep 2025 | 434.00 | 420.00 | 439.80 | 420.00 | 807634 | 4.88% |
| 05 Sep 2025 | 413.80 | 413.60 | 421.70 | 397.25 | 913812 | 0.72% |
| 04 Sep 2025 | 410.85 | 422.70 | 422.95 | 403.90 | 573633 | -1.23% |
| 03 Sep 2025 | 415.95 | 434.00 | 438.65 | 412.95 | 1080736 | -4.45% |
| 02 Sep 2025 | 435.30 | 435.80 | 448.40 | 431.00 | 434212 | 0.16% |
| 01 Sep 2025 | 434.60 | 437.10 | 439.80 | 426.60 | 377731 | 0.42% |
| 29 Aug 2025 | 432.80 | 431.50 | 442.95 | 426.20 | 615683 | 0.89% |
| 28 Aug 2025 | 429.00 | 458.00 | 459.25 | 425.00 | 1032003 | -6.02% |
| 26 Aug 2025 | 456.50 | 473.45 | 485.00 | 447.00 | 1590397 | -2.36% |
| 25 Aug 2025 | 467.55 | 470.00 | 493.00 | 456.00 | 4045668 | 0.51% |
| 22 Aug 2025 | 465.20 | 453.20 | 494.00 | 453.20 | 4418881 | 3.13% |
| 21 Aug 2025 | 451.10 | 463.90 | 467.05 | 446.80 | 723073 | -2.74% |
| 20 Aug 2025 | 463.80 | 462.00 | 472.50 | 452.35 | 1247852 | 0.91% |
| 19 Aug 2025 | 459.60 | 438.05 | 468.80 | 438.05 | 2192414 | 5.56% |
| 18 Aug 2025 | 435.40 | 430.00 | 439.00 | 425.40 | 831432 | 2.35% |
| 14 Aug 2025 | 425.40 | 437.75 | 439.40 | 420.00 | 1023028 | -2.33% |
| 13 Aug 2025 | 435.55 | 444.75 | 454.45 | 432.20 | 1659061 | -1.43% |
| 12 Aug 2025 | 441.85 | 426.80 | 447.70 | 416.95 | 4240701 | 3.90% |
| 11 Aug 2025 | 425.25 | 432.50 | 458.60 | 421.05 | 5308308 | -1.51% |
| 08 Aug 2025 | 431.75 | 416.40 | 488.90 | 413.05 | 22851935 | 3.39% |
| 07 Aug 2025 | 417.60 | 402.00 | 424.90 | 400.10 | 3922205 | 2.19% |
