NSE: MBAPL | Series: EQ
-
LTP
275.55
-4.00 (-1.43 %) -
Open
275.00
286.65 -
High
282.25
286.90 -
Low
275.00
277.85 -
Close
277.60
279.55 -
52W High
325.00
12 Mar, 2025 -
52W Low
197.00
08 Oct, 2024
Upper Circuit: 335.46
Lower Circuit: 223.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 275.00 | 282.25 | 275.00 | 275.55 | 277.60 | -1.95 | -0.7 | 325.00 | 197.00 | 11,252 | 31.34 Lakh | 718 |
| 02 Apr, 2025 | 286.65 | 286.90 | 277.85 | 279.00 | 279.55 | -7.50 | -2.61 | 325.00 | 197.00 | 14,507 | 40.81 Lakh | 1,071 |
| 01 Apr, 2025 | 280.90 | 291.45 | 279.15 | 286.00 | 287.05 | 6.15 | 2.19 | 325.00 | 197.00 | 20,987 | 60.09 Lakh | 1,187 |
| 28 Mar, 2025 | 263.00 | 288.00 | 250.00 | 280.00 | 280.90 | 17.60 | 6.68 | 325.00 | 197.00 | 97,404 | 2.63 Crore | 4,719 |
| 27 Mar, 2025 | 267.00 | 286.70 | 258.95 | 262.85 | 263.30 | -9.60 | -3.52 | 325.00 | 197.00 | 109,839 | 2.95 Crore | 4,064 |
| 26 Mar, 2025 | 285.65 | 289.90 | 267.85 | 270.90 | 272.90 | -12.75 | -4.46 | 325.00 | 197.00 | 56,684 | 1.57 Crore | 4,094 |
| 25 Mar, 2025 | 294.90 | 294.90 | 284.45 | 288.00 | 285.65 | -1.70 | -0.59 | 325.00 | 197.00 | 15,809 | 45.36 Lakh | 1,383 |
| 24 Mar, 2025 | 290.80 | 293.95 | 283.90 | 286.00 | 287.35 | 1.25 | 0.44 | 325.00 | 197.00 | 44,198 | 1.28 Crore | 2,504 |
| 21 Mar, 2025 | 281.70 | 290.90 | 276.00 | 285.20 | 286.10 | 4.15 | 1.47 | 325.00 | 197.00 | 33,017 | 94.26 Lakh | 2,476 |
| 20 Mar, 2025 | 297.05 | 300.90 | 276.60 | 278.10 | 281.95 | -16.60 | -5.56 | 325.00 | 197.00 | 112,242 | 3.21 Crore | 5,947 |
| 19 Mar, 2025 | 300.50 | 309.90 | 297.35 | 297.35 | 298.55 | -4.50 | -1.48 | 325.00 | 197.00 | 28,582 | 86.33 Lakh | 1,047 |
| 18 Mar, 2025 | 314.00 | 314.00 | 301.60 | 302.50 | 303.05 | -0.20 | -0.07 | 325.00 | 197.00 | 13,968 | 42.41 Lakh | 600 |
| 17 Mar, 2025 | 319.80 | 323.20 | 300.65 | 300.65 | 303.25 | -8.35 | -2.68 | 325.00 | 197.00 | 48,069 | 1.51 Crore | 1,436 |
| 13 Mar, 2025 | 317.70 | 324.00 | 311.00 | 311.00 | 311.60 | -4.50 | -1.42 | 325.00 | 197.00 | 24,958 | 78.91 Lakh | 1,122 |
| 12 Mar, 2025 | 313.20 | 325.00 | 307.25 | 317.55 | 316.10 | 2.90 | 0.93 | 325.00 | 197.00 | 67,676 | 2.14 Crore | 2,337 |
| 11 Mar, 2025 | 296.40 | 316.70 | 296.40 | 313.45 | 313.20 | 9.25 | 3.04 | 321.95 | 197.00 | 24,860 | 76.86 Lakh | 1,023 |
| 10 Mar, 2025 | 302.25 | 308.50 | 295.20 | 304.50 | 303.95 | 3.65 | 1.22 | 321.95 | 197.00 | 21,068 | 63.66 Lakh | 619 |
| 07 Mar, 2025 | 305.60 | 305.60 | 298.50 | 302.25 | 300.30 | -5.40 | -1.77 | 321.95 | 197.00 | 27,525 | 83.04 Lakh | 1,443 |
| 06 Mar, 2025 | 295.05 | 321.95 | 295.05 | 303.10 | 305.70 | 9.30 | 3.14 | 321.95 | 197.00 | 127,145 | 3.98 Crore | 4,436 |
| 05 Mar, 2025 | 300.00 | 311.00 | 287.85 | 298.00 | 296.40 | -3.50 | -1.17 | 318.00 | 197.00 | 91,571 | 2.77 Crore | 2,002 |
| 04 Mar, 2025 | 295.55 | 301.95 | 289.05 | 298.45 | 299.90 | 4.35 | 1.47 | 318.00 | 197.00 | 44,870 | 1.34 Crore | 961 |