NSE - Delayed Quote INR

Madhya Bharat Agro Products Limited (MBAPL.NS)

Compare
288.05
+15.43
+(5.66%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025282.97294.00281.76288.05288.05162,787
Jan 17, 2025278.80278.80268.00272.62272.6269,124
Jan 16, 2025282.00288.00272.00273.86273.8671,848
Jan 15, 2025262.50303.49262.50283.22283.22441,398
Jan 14, 2025264.00271.49261.00263.16263.16120,985
Jan 13, 2025241.00268.97241.00256.70256.70204,168
Jan 10, 2025243.10251.00239.13245.29245.2921,730
Jan 9, 2025246.37248.00242.42245.62245.6223,041
Jan 8, 2025246.00250.55243.33245.50245.5048,616
Jan 7, 2025248.30254.41246.00248.02248.0252,229
Jan 6, 2025238.26246.75235.66244.64244.6446,103
Jan 3, 2025240.00244.00232.35238.26238.2681,748
Jan 2, 2025232.59241.00232.40237.31237.3128,981
Jan 1, 2025229.80239.99225.30235.49235.4982,569
Dec 31, 2024216.00235.00216.00229.44229.4458,478
Dec 30, 2024206.10220.00206.10217.43217.4352,397
Dec 27, 2024209.90213.21205.01206.06206.0611,883
Dec 26, 2024223.85223.85205.63208.52208.5223,245
Dec 24, 2024226.99226.99215.15217.88217.8817,039
Dec 23, 2024219.99231.89217.50222.85222.8511,077
Dec 20, 2024215.01220.81213.01217.01217.0118,551
Dec 19, 2024218.00219.98211.81216.94216.946,094
Dec 18, 2024217.15218.38216.01217.02217.023,236
Dec 17, 2024218.50220.00216.01216.59216.595,932
Dec 16, 2024219.15220.78217.51219.26219.265,340
Dec 13, 2024217.52223.50215.00219.65219.655,738
Dec 12, 2024222.15224.00213.00216.10216.106,843
Dec 11, 2024222.04223.17220.10221.31221.313,457
Dec 10, 2024224.00224.99220.20221.08221.085,110
Dec 9, 2024222.30224.58220.01221.78221.787,355
Dec 6, 2024222.15225.99221.57222.30222.303,441
Dec 5, 2024225.47226.58223.01224.05224.053,680
Dec 4, 2024224.46227.13223.00225.02225.0211,167
Dec 3, 2024224.05227.87222.00223.00223.0019,682
Dec 2, 2024221.00230.00220.15226.26226.2623,888
Nov 29, 2024221.47224.70220.57222.05222.058,934
Nov 28, 2024223.99225.99217.77223.77223.7720,327
Nov 27, 2024221.92227.04221.75224.96224.968,013
Nov 26, 2024223.04226.61218.00222.93222.9310,377
Nov 25, 2024230.00230.00222.71226.10226.1021,360
Nov 22, 2024224.00228.80221.37224.87224.8756,647
Nov 21, 2024220.69225.14215.42223.24223.2429,242
Nov 19, 2024216.79224.38210.10216.36216.3624,862
Nov 18, 2024213.49224.96207.23216.79216.7927,047
Nov 14, 2024210.08218.97209.93210.06210.0624,699
Nov 13, 2024218.15219.55206.17213.04213.0420,348
Nov 12, 2024224.23228.77216.90220.60220.6014,584
Nov 11, 2024225.96227.50222.10225.59225.5912,939
Nov 8, 2024222.10226.99222.10225.17225.175,880
Nov 7, 2024235.80235.80222.00223.54223.5410,900
Nov 6, 2024225.42230.75224.50230.05230.0513,278
Nov 5, 2024226.26227.07224.21225.62225.623,006
Nov 4, 2024228.00228.13221.90226.26226.269,827
Nov 1, 2024226.05230.00221.90228.68228.687,108
Oct 31, 2024226.56228.33225.60226.04226.045,191
Oct 30, 2024229.68231.01225.00226.56226.5616,717
Oct 29, 2024226.36234.79220.56229.26229.2611,164
Oct 28, 2024227.90227.90220.00224.46224.4621,690
Oct 25, 2024234.95234.95219.50225.77225.7724,897
Oct 24, 2024229.05232.61226.54229.94229.9425,323
Oct 23, 2024230.99236.00224.37232.62232.6233,005
Oct 22, 2024227.93233.33225.76230.00230.0035,312
Oct 21, 2024234.00234.00226.10227.77227.7724,790
Oct 18, 2024229.95231.50225.10229.95229.9531,298
Oct 17, 2024232.99233.00223.50229.95229.9529,948
Oct 16, 2024225.00233.00222.97231.05231.0566,524
Oct 15, 2024225.10236.00223.00231.41231.4161,731
Oct 14, 2024217.99221.30214.01220.87220.8723,797
Oct 11, 2024217.49217.49212.00213.30213.307,213
Oct 10, 2024213.00217.95213.00214.69214.694,656
Oct 9, 2024203.00216.11203.00211.75211.7517,935
Oct 8, 2024203.00206.88197.00205.44205.447,610
Oct 7, 2024210.00212.98200.00202.02202.0214,181
Oct 4, 2024211.40211.40205.22208.90208.909,319
Oct 3, 2024213.00214.79207.35210.26210.2615,020
Oct 1, 2024216.50217.63213.60214.64214.647,358
Sep 30, 2024214.10216.00213.31215.34215.343,418
Sep 27, 2024217.00217.49213.00214.95214.9548,068
Sep 26, 2024218.50218.50215.05216.15216.1510,558
Sep 25, 2024219.00219.00215.01217.47217.4717,902
Sep 24, 2024219.30219.80215.25215.96215.9619,755
Sep 23, 2024221.99221.99215.86218.15218.1520,341
Sep 20, 2024221.99221.99216.10220.16220.1620,065
Sep 19, 2024226.00226.00214.00221.30221.3019,716
Sep 18, 2024213.30222.00213.30218.24218.249,056
Sep 17, 2024217.80217.80212.05215.25215.2544,031
Sep 16, 2024217.00218.64216.00217.08217.0810,208
Sep 13, 2024 0.50 Dividend
Sep 13, 2024219.80219.80216.00217.53217.5314,135
Sep 12, 2024216.80219.94214.14216.72216.2214,774
Sep 11, 2024218.80218.80215.10215.71215.2116,169
Sep 10, 2024218.00219.95216.22217.66217.1611,640
Sep 9, 2024218.37220.85217.05218.00217.5010,216
Sep 6, 2024219.21221.00214.07218.37217.8720,737
Sep 5, 2024221.00221.50218.42219.20218.6910,787
Sep 4, 2024221.39222.75218.12219.91219.407,182
Sep 3, 2024221.00222.89216.82220.27219.7614,935
Sep 2, 2024221.97224.00218.36220.13219.6225,409
Aug 30, 2024222.00223.50218.91219.47218.969,396
Aug 29, 2024221.00223.50218.15221.60221.0916,884
Aug 28, 2024220.80224.90217.51218.82218.3234,963
Aug 27, 2024224.40226.46218.89219.68219.1746,396
Aug 26, 2024225.00225.00220.07223.20222.6923,313
Aug 23, 2024224.99225.85218.11219.45218.9420,375
Aug 22, 2024225.93225.95220.06222.50221.9939,147
Aug 21, 2024218.60222.80218.60221.79221.2820,047
Aug 20, 2024217.00220.95215.06217.49216.9917,677
Aug 19, 2024220.20223.95207.66214.12213.6327,542
Aug 16, 2024219.40222.99216.81219.05218.5415,085
Aug 14, 2024220.70222.24216.00218.28217.7822,626
Aug 13, 2024219.52223.05219.00219.58219.078,574
Aug 12, 2024222.99222.99218.12219.42218.9125,166
Aug 9, 2024224.80225.99221.61224.26223.7413,581
Aug 8, 2024224.94224.94220.00223.65223.1323,835
Aug 7, 2024221.70224.88221.67222.65222.149,540
Aug 6, 2024218.50228.69216.90220.51220.0017,824
Aug 5, 2024225.62227.99219.50221.33220.8218,000
Aug 2, 2024231.02231.06225.42228.42227.8916,724
Aug 1, 2024241.30241.39228.00231.52230.9916,539
Jul 31, 2024245.00245.00237.26240.03239.4819,326
Jul 30, 2024254.00254.40242.05245.57245.0066,850
Jul 29, 2024224.25258.90224.23246.52245.95297,745
Jul 26, 2024227.90227.90223.06224.23223.716,821
Jul 25, 2024224.99225.50220.26224.20223.686,705
Jul 24, 2024226.00226.90224.79225.22224.709,729
Jul 23, 2024223.99226.48217.95224.57224.0513,229
Jul 22, 2024216.01224.98216.01222.11221.6014,714
Jul 19, 2024224.95224.95218.65219.59219.0810,418
Jul 18, 2024225.00227.85223.00224.01223.4918,425
Jul 16, 2024227.50228.28225.40226.16225.647,747
Jul 15, 2024228.40228.40222.51224.54224.0213,121
Jul 12, 2024229.40230.09226.50227.19226.676,549
Jul 11, 2024230.40230.40227.41228.18227.658,732
Jul 10, 2024230.00230.39223.70226.82226.3011,978
Jul 9, 2024230.95231.99227.59228.79228.2611,460
Jul 8, 2024230.25238.00222.90227.29226.7723,357
Jul 5, 2024232.20233.39229.41230.25229.7217,556
Jul 4, 2024230.80233.82229.74232.44231.9011,787
Jul 3, 2024231.99235.00230.83232.92232.3812,264
Jul 2, 2024227.10232.74227.10230.83230.306,432
Jul 1, 2024229.25231.32227.52229.86229.339,282
Jun 28, 2024230.46232.80228.00228.28227.7512,661
Jun 27, 2024232.95233.27229.00229.80229.278,756
Jun 26, 2024227.70234.50227.70232.25231.718,957
Jun 25, 2024230.60235.75225.00227.39226.8732,377
Jun 24, 2024244.60244.60228.00229.38228.8554,008
Jun 21, 2024252.90253.21238.00239.94239.3972,670
Jun 20, 2024238.10254.52233.39248.80248.23117,913
Jun 19, 2024242.80246.40236.75239.41238.8669,864
Jun 18, 2024230.50241.15229.39240.27239.7271,525
Jun 14, 2024231.00234.74228.25229.39228.8611,194
Jun 13, 2024228.00231.95228.00229.85229.3235,068
Jun 12, 2024228.00230.78227.50227.58227.0514,083
Jun 11, 2024229.80235.00226.00229.90229.3741,541
Jun 10, 2024231.00238.41225.10228.63228.1029,323
Jun 7, 2024228.30235.00227.60229.90229.3717,738
Jun 6, 2024220.80231.30220.80228.40227.87102,974
Jun 5, 2024224.50228.45220.55222.85222.3486,082
Jun 4, 2024239.00239.00213.35223.35222.83101,354
Jun 3, 2024236.00236.95226.50234.65234.1164,639
May 31, 2024230.00237.05226.70230.50229.9742,061
May 30, 2024233.00237.45227.75229.90229.3727,928
May 29, 2024237.55237.55232.00233.60233.0610,610
May 28, 2024234.05240.50234.05237.25236.7066,926
May 27, 2024244.00249.60234.05234.85234.3119,694
May 24, 2024235.80244.00235.00241.55240.9956,310
May 23, 2024238.60238.60233.50235.00234.4647,039
May 22, 2024224.00238.90224.00233.90233.3644,408
May 21, 2024226.15229.00222.10225.50224.9812,195
May 17, 2024228.20232.00224.60230.60230.076,820
May 16, 2024224.10227.90222.60227.05226.534,415
May 15, 2024224.20228.70222.00222.95222.444,761
May 14, 2024219.00230.00219.00226.45225.9312,902
May 13, 2024218.00221.00210.00217.90217.4012,097
May 10, 2024221.20232.45220.20221.50220.9910,816
May 9, 2024225.50227.25219.75220.05219.5421,495
May 8, 2024229.00229.20224.95225.70225.1811,125
May 7, 2024235.00235.00227.30228.20227.678,563
May 6, 2024235.40236.70230.05231.15230.6210,275
May 3, 2024233.55239.95230.80234.20233.6613,025
May 2, 2024233.50238.55233.50235.45234.914,796
Apr 30, 2024240.25242.75235.15237.85237.305,418
Apr 29, 2024245.00246.30238.00239.20238.657,117
Apr 26, 2024248.00249.25240.00240.70240.1415,103
Apr 25, 2024238.00247.65230.80245.60245.0353,606
Apr 24, 2024238.90240.00235.15235.50234.9614,159
Apr 23, 2024233.40244.35231.85238.20237.6535,425
Apr 22, 2024230.95235.00224.75232.20231.6625,437
Apr 19, 2024235.50235.70228.95230.50229.9715,419
Apr 18, 2024242.00244.85235.50236.75236.2010,523
Apr 16, 2024238.70246.55235.00240.85240.2916,813
Apr 15, 2024223.00239.00221.95234.60234.0627,634
Apr 12, 2024236.00240.50232.05233.45232.919,944
Apr 10, 2024229.10240.95229.10234.75234.2120,395
Apr 9, 2024241.50248.70228.50231.00230.4759,553
Apr 8, 2024244.90252.00238.10241.50240.9418,364
Apr 5, 2024244.50246.40242.00243.65243.097,124
Apr 4, 2024244.00247.70242.50243.55242.9913,282
Apr 3, 2024247.00249.25241.80243.50242.9413,625
Apr 2, 2024244.70247.30242.10245.90245.337,534
Apr 1, 2024241.25248.70240.75244.70244.149,676
Mar 28, 2024236.25244.05236.00241.25240.6919,394
Mar 27, 2024244.00249.40238.00238.40237.8512,645
Mar 26, 2024245.95246.00239.90243.35242.7913,654
Mar 22, 2024243.80255.95241.00241.95241.3933,102
Mar 21, 2024240.00262.00240.00242.60242.0472,888
Mar 20, 2024247.35248.50235.75237.50236.9530,519
Mar 19, 2024248.40250.05240.00242.50241.947,131
Mar 18, 2024251.10257.90245.80247.15246.585,900
Mar 15, 2024257.80263.05245.65249.50248.9211,221
Mar 14, 2024238.00268.15238.00256.55255.9654,107
Mar 13, 2024260.10261.15236.00240.45239.9016,551
Mar 12, 2024267.60269.10256.65260.10259.5014,421
Mar 11, 2024277.80279.95265.30271.65271.0244,052
Mar 7, 2024288.50294.00277.95280.60279.9548,862
Mar 6, 2024277.80293.90274.25289.95289.2878,378
Mar 5, 2024275.60283.00275.60277.80277.1634,442
Mar 4, 2024283.00288.85271.60278.35277.7123,322
Mar 1, 2024266.10297.55264.85287.95287.29126,669
Feb 29, 2024269.40271.60262.80268.65268.0319,251
Feb 28, 2024264.00273.00259.90269.40268.7847,030
Feb 27, 2024253.95262.00247.10256.65256.0622,854
Feb 26, 2024247.00256.50245.15249.95249.3739,561
Feb 23, 2024237.05249.70237.05246.75246.1834,278
Feb 22, 2024241.70243.15237.30239.80239.2511,971
Feb 21, 2024240.40244.90239.60240.45239.9016,129
Feb 20, 2024241.00248.70236.20242.65242.0925,510
Feb 19, 2024243.80244.95236.35243.25242.6917,968
Feb 16, 2024243.55248.00239.60243.80243.2412,042
Feb 15, 2024249.95249.95243.00243.55242.999,114
Feb 14, 2024247.95249.95244.40246.20245.6311,999
Feb 13, 2024260.00264.10241.35246.35245.7858,900
Feb 12, 2024258.55260.70243.20252.80252.2234,768
Feb 9, 2024263.60263.80257.05258.50257.9014,124
Feb 8, 2024262.00263.90258.70262.30261.6911,918
Feb 7, 2024261.60263.75260.00261.30260.709,534
Feb 6, 2024260.00265.95258.00260.30259.7024,602
Feb 5, 2024262.25272.00261.20262.45261.8422,121
Feb 2, 2024269.00273.50263.10267.50266.8824,209
Feb 1, 2024271.10274.80265.40269.40268.7819,070
Jan 31, 2024273.00274.95270.00271.60270.9710,799
Jan 30, 2024274.20276.00264.85269.95269.3328,093
Jan 29, 2024280.60289.95272.00272.80272.1719,387
Jan 25, 2024271.00283.85271.00279.25278.6119,222
Jan 24, 2024279.00280.90270.00270.95270.3215,709
Jan 23, 2024277.80294.00272.50278.25277.6145,641

Related Tickers

SUCROSA.BO Super Crop Safe Limited
22.96
-2.59%
 
KRISHANA.NS Krishana Phoschem Limited
211.16
+0.15%
 
NACLIND.NS NACL Industries Limited
67.34
+1.05%
 
MADRASFERT.NS Madras Fertilizers Limited
96.42
+0.15%
 
MOL.NS Meghmani Organics Limited
81.11
-0.18%
 
NFL.NS National Fertilizers Limited
110.00
-0.39%