Madhya Bharat Agro Products Limited - MBAPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	416.4	408.7	408.7	417.55	403.75	114,675
September 25, 2025	420	416.4	416.4	421.55	415	116,743
September 24, 2025	421.9	419.85	419.85	427.2	418	102,546
September 23, 2025	422	422.5	422.5	430.5	420.1	114,888
September 22, 2025	430.2	426.05	426.05	433.2	425	87,234
September 19, 2025	429	430.2	430.2	436.95	423.5	150,465
September 18, 2025	431.9	429.35	429.35	435	425.3	165,823
September 17, 2025	428.7	430.7	430.7	433.35	420.25	117,402
September 16, 2025	435	427.05	427.05	436.8	424.05	160,434
September 15, 2025	423	431	431	434.3	422.95	286,797
September 12, 2025	412	419	419	426.75	412	206,324
September 11, 2025	408	411	411	416	406.75	202,633
September 10, 2025	411.95	410.4	410.4	415	399.85	162,645
September 09, 2025	406.5	411.95	411.95	416.05	398.15	147,239
September 08, 2025	420.1	407.4	407.4	421	395.5	340,310
September 05, 2025	423.05	416.2	416.2	426.3	412.8	80,404
September 04, 2025	424	421.15	421.15	429.85	416	121,292
September 03, 2025	417.15	418.65	418.65	423.1	415.65	109,569
September 02, 2025	418.55	415.05	415.05	426.3	414.05	104,790
September 01, 2025	420.45	419.4	419.4	428	416.5	129,445
August 29, 2025	426.5	420.35	420.35	429.1	418.05	131,706
August 28, 2025	425.85	425.75	425.75	437.5	410.75	192,988
August 26, 2025	427.05	425.85	425.85	434.95	423.1	188,117
August 25, 2025	445.95	433.15	433.15	458	421.5	450,203
August 22, 2025	438.95	444.5	444.5	454.9	437.55	347,827
August 21, 2025	443.2	438.65	438.65	444.9	436.65	175,979
August 20, 2025	449.25	442.2	442.2	454	440.1	204,277
August 19, 2025	425.85	442.75	442.75	444.95	421.15	361,459
August 18, 2025	429.95	425.85	425.85	429.95	419.6	128,685
August 14, 2025	419.4	422.05	422.05	428.5	415	121,221
August 13, 2025	426	420.4	420.4	426.35	417.1	110,240
August 12, 2025	426	421.75	421.75	431	417	144,456
August 11, 2025	425	425.6	425.6	433.95	420.2	183,069
August 08, 2025	420.05	422.4	422.4	426.75	410	203,697
August 07, 2025	430	420.95	420.95	430.35	413.05	143,912
August 06, 2025	446.95	430.65	430.65	446.95	425	178,200
August 05, 2025	443.7	443.95	443.95	450	435.1	129,689
August 04, 2025	435.7	441.5	441.5	444.2	431.85	128,534
August 01, 2025	445	435.65	435.65	454.5	434	169,029
July 31, 2025	454.8	446	446	464.9	442.15	419,562
July 30, 2025	426	457.2	457.2	465	425.4	815,318
July 29, 2025	413.5	426.25	426.25	428.5	411.35	167,525
July 28, 2025	434.8	413.5	413.5	434.8	408.05	416,685
July 25, 2025	436	429.7	429.7	436.7	422	147,836
July 24, 2025	424.85	434.4	434.4	442.95	423.3	318,703
July 23, 2025	433.15	424.85	424.85	433.15	421.45	107,237
July 22, 2025	439	429.7	429.7	447.65	426.25	284,033
July 21, 2025	424	436.9	436.9	444	413.7	382,168
July 18, 2025	430	423.8	423.8	436	421	164,026
July 17, 2025	439.55	430.25	430.25	441	422.7	236,747
July 16, 2025	447.45	436.05	436.05	449.3	433.5	356,169
July 15, 2025	425.95	441.8	441.8	447	420.05	621,917
July 14, 2025	439	423.7	423.7	453.65	421.8	676,417
July 11, 2025	419.95	419.6	419.6	432.95	409.95	801,783
July 10, 2025	400.15	418.15	418.15	419.25	400.15	151,195
July 09, 2025	403.05	403.05	403.05	408	397.3	119,522
July 08, 2025	416.1	403.05	403.05	446.75	393.55	637,000
July 07, 2025	422.65	417.1	417.1	439.95	415.6	105,167
July 04, 2025	431.9	422.65	422.65	431.9	412.95	76,331
July 03, 2025	416	426.65	426.65	433.7	409.1	117,165

Madhya Bharat Agro Products Limited (MBAPL.NS) NSE