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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	419	416.05	416.05	422.4	410.65	64,922
November 07, 2025	415.1	415.15	415.15	416.65	407.15	66,127
November 06, 2025	413.35	418.85	418.85	422	410.85	146,771
November 04, 2025	408.5	413.35	413.35	415	405	93,230
November 03, 2025	410	408.5	408.5	410.85	405.1	60,911
October 31, 2025	407.1	406.85	406.85	411.1	405.25	105,063
October 30, 2025	408.1	407.85	407.85	410.55	406.1	57,921
October 29, 2025	409.05	405.1	405.1	410.6	404.15	88,895
October 28, 2025	412	408.8	408.8	413.9	406.1	130,119
October 27, 2025	408	410.65	410.65	414.2	402.3	145,873
October 24, 2025	422	408.45	408.45	422.25	403	273,696
October 23, 2025	464	423.55	423.55	464.7	420.05	350,100
October 21, 2025	465	452.6	452.6	469.7	433.85	174,368
October 20, 2025	450	459.75	459.75	463.7	445	433,143
October 17, 2025	441.9	447.75	447.75	450.95	435	248,869
October 16, 2025	432.85	438.2	438.2	445	432.8	168,817
October 15, 2025	430	430.7	430.7	434.7	423.05	121,752
October 14, 2025	434.8	427.35	427.35	441.65	425.1	123,484
October 13, 2025	446	431.25	431.25	454.7	425.8	248,579
October 10, 2025	441.5	439.65	439.65	442.95	430.5	143,767
October 09, 2025	445	439.35	439.35	445.95	432	231,740
October 08, 2025	429.5	440.65	440.65	453.8	425.05	868,819
October 07, 2025	420.95	426.5	426.5	432	418.1	305,166
October 06, 2025	397.8	417.7	417.7	420.5	397.75	173,402
October 03, 2025	384.4	394.85	394.85	397.8	384.4	167,673
October 01, 2025	376.65	388.3	388.3	390.5	375.25	200,642
September 30, 2025	386	378.7	378.7	394.5	373.15	251,821
September 29, 2025	408.7	386.25	386.25	410.35	382.1	175,999
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

Madhya Bharat Agro Products Limited (MBAPL.NS) NSE