BSE - Delayed Quote INR
Mukesh Babu Financial Services Limited (MUKESHB.BO)
128.00
-2.00
(-1.54%)
At close: 1:58:24 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 30 |
| May 29, 2025 | 128.00 | 130.00 | 127.15 | 130.00 | 130.00 | 54 |
| May 28, 2025 | 130.50 | 130.50 | 127.00 | 127.10 | 127.10 | 185 |
| May 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 31 |
| May 26, 2025 | 129.25 | 129.30 | 128.25 | 129.30 | 129.30 | 45 |
| May 23, 2025 | 132.60 | 135.00 | 125.00 | 127.25 | 127.25 | 283 |
| May 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 42 |
| May 21, 2025 | 131.25 | 136.25 | 130.00 | 130.00 | 130.00 | 115 |
| May 19, 2025 | 131.50 | 131.50 | 131.00 | 131.25 | 131.25 | 151 |
| May 16, 2025 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 43 |
| May 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 130 |
| May 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 60 |
| May 13, 2025 | 135.00 | 135.00 | 128.35 | 135.00 | 135.00 | 200 |
| May 12, 2025 | 139.00 | 139.00 | 135.00 | 135.20 | 135.20 | 155 |
| May 9, 2025 | 130.00 | 130.00 | 129.20 | 129.20 | 129.20 | 128 |
| May 7, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 8 |
| May 5, 2025 | 129.15 | 129.20 | 129.15 | 129.20 | 129.20 | 113 |
| May 2, 2025 | 129.10 | 129.15 | 129.10 | 129.15 | 129.15 | 111 |
| Apr 30, 2025 | 134.90 | 135.00 | 129.05 | 129.10 | 129.10 | 525 |
| Apr 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6 |
| Apr 28, 2025 | 125.05 | 135.00 | 125.05 | 135.00 | 135.00 | 411 |
| Apr 25, 2025 | 132.00 | 132.00 | 126.10 | 129.15 | 129.15 | 157 |
| Apr 24, 2025 | 130.60 | 134.00 | 122.00 | 123.55 | 123.55 | 265 |
| Apr 23, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 51 |
| Apr 22, 2025 | 131.00 | 134.95 | 122.50 | 134.95 | 134.95 | 522 |
| Apr 21, 2025 | 130.70 | 130.80 | 130.70 | 130.80 | 130.80 | 13 |
| Apr 17, 2025 | 130.80 | 135.95 | 130.80 | 135.95 | 135.95 | 510 |
| Apr 16, 2025 | 130.00 | 136.00 | 129.95 | 130.80 | 130.80 | 2,756 |
| Apr 15, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 31 |
| Apr 11, 2025 | 133.00 | 136.95 | 133.00 | 136.95 | 136.95 | 25 |
| Apr 9, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 8 |
| Apr 7, 2025 | 129.00 | 134.95 | 128.50 | 133.95 | 133.95 | 132 |
| Apr 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 100 |
| Apr 3, 2025 | 133.05 | 137.00 | 131.05 | 131.10 | 131.10 | 33 |
| Apr 2, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 249 |
| Apr 1, 2025 | 139.00 | 139.00 | 130.65 | 130.80 | 130.80 | 175 |
| Mar 28, 2025 | 129.25 | 139.85 | 125.25 | 139.75 | 139.75 | 103 |
| Mar 27, 2025 | 130.00 | 130.00 | 129.95 | 129.95 | 129.95 | 18 |
| Mar 26, 2025 | 135.65 | 135.65 | 121.55 | 121.70 | 121.70 | 766 |
| Mar 24, 2025 | 134.95 | 134.95 | 132.95 | 132.95 | 132.95 | 1,000 |
| Mar 21, 2025 | 130.00 | 132.00 | 130.00 | 130.55 | 130.55 | 381 |
| Mar 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1 |
| Mar 19, 2025 | 143.95 | 143.95 | 138.95 | 138.95 | 138.95 | 53 |
| Mar 18, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 619 |
| Mar 17, 2025 | 133.60 | 133.60 | 132.00 | 132.00 | 132.00 | 142 |
| Mar 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 210 |
| Mar 12, 2025 | 134.00 | 134.00 | 132.85 | 133.45 | 133.45 | 21 |
| Mar 11, 2025 | 129.00 | 134.15 | 129.00 | 134.00 | 134.00 | 961 |
| Mar 10, 2025 | 140.00 | 140.00 | 129.00 | 129.00 | 129.00 | 201 |
| Mar 7, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 66 |
| Mar 6, 2025 | 145.15 | 145.15 | 135.00 | 135.00 | 135.00 | 35 |
| Mar 5, 2025 | 129.95 | 139.00 | 129.90 | 135.00 | 135.00 | 1,879 |
| Mar 4, 2025 | 144.70 | 144.70 | 132.00 | 132.00 | 132.00 | 27 |
| Mar 3, 2025 | 126.00 | 126.00 | 125.10 | 125.10 | 125.10 | 146 |
| Feb 28, 2025 | 128.95 | 128.95 | 124.90 | 125.00 | 125.00 | 691 |
| Feb 27, 2025 | 130.00 | 136.95 | 127.05 | 128.95 | 128.95 | 161 |
| Feb 25, 2025 | 132.30 | 133.10 | 128.00 | 128.95 | 128.95 | 1,003 |
| Feb 24, 2025 | 140.90 | 141.50 | 140.00 | 140.00 | 140.00 | 17 |
| Feb 21, 2025 | 144.00 | 146.00 | 141.50 | 141.50 | 141.50 | 361 |
| Feb 20, 2025 | 144.40 | 144.40 | 140.00 | 144.00 | 144.00 | 181 |
| Feb 19, 2025 | 145.90 | 145.90 | 128.00 | 140.00 | 140.00 | 28 |
| Feb 18, 2025 | 149.95 | 149.95 | 132.00 | 132.00 | 132.00 | 106 |
| Feb 17, 2025 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | 360 |
| Feb 14, 2025 | 145.75 | 145.75 | 140.00 | 140.00 | 140.00 | 381 |
| Feb 13, 2025 | 137.35 | 149.00 | 135.35 | 148.55 | 148.55 | 350 |
| Feb 12, 2025 | 137.00 | 148.70 | 137.00 | 144.95 | 144.95 | 1,275 |
| Feb 11, 2025 | 148.60 | 148.60 | 136.60 | 137.00 | 137.00 | 390 |
| Feb 10, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 2 |
| Feb 7, 2025 | 140.05 | 141.20 | 140.05 | 141.15 | 141.15 | 302 |
| Feb 6, 2025 | 138.90 | 149.90 | 138.90 | 142.75 | 142.75 | 239 |
| Feb 5, 2025 | 147.20 | 147.20 | 142.50 | 142.50 | 142.50 | 946 |
| Feb 4, 2025 | 148.95 | 148.95 | 146.00 | 147.20 | 147.20 | 8 |
| Feb 3, 2025 | 145.50 | 145.50 | 141.00 | 145.35 | 145.35 | 438 |
| Feb 1, 2025 | 145.45 | 151.00 | 145.45 | 151.00 | 151.00 | 112 |
| Jan 31, 2025 | 150.00 | 151.00 | 149.95 | 149.95 | 149.95 | 45 |
| Jan 30, 2025 | 145.20 | 151.00 | 142.10 | 151.00 | 151.00 | 105 |
| Jan 29, 2025 | 145.20 | 151.00 | 145.00 | 145.20 | 145.20 | 1,036 |
| Jan 28, 2025 | 145.00 | 145.70 | 145.00 | 145.20 | 145.20 | 13 |
| Jan 27, 2025 | 144.90 | 145.00 | 144.90 | 145.00 | 145.00 | 504 |
| Jan 24, 2025 | 145.00 | 145.00 | 140.05 | 144.90 | 144.90 | 2,668 |
| Jan 23, 2025 | 142.80 | 145.00 | 142.80 | 145.00 | 145.00 | 28 |
| Jan 22, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 629 |
| Jan 21, 2025 | 154.40 | 154.40 | 150.10 | 150.30 | 150.30 | 1,322 |
| Jan 20, 2025 | 154.95 | 154.95 | 153.85 | 154.50 | 154.50 | 303 |
| Jan 17, 2025 | 149.00 | 153.80 | 149.00 | 152.95 | 152.95 | 134 |
| Jan 16, 2025 | 154.95 | 154.95 | 145.50 | 151.00 | 151.00 | 48 |
| Jan 15, 2025 | 151.25 | 151.25 | 151.00 | 151.00 | 151.00 | 33 |
| Jan 14, 2025 | 150.35 | 151.25 | 145.60 | 151.25 | 151.25 | 342 |
| Jan 13, 2025 | 146.50 | 150.50 | 141.85 | 150.50 | 150.50 | 1,567 |
| Jan 10, 2025 | 148.00 | 153.40 | 140.00 | 151.95 | 151.95 | 1,328 |
| Jan 9, 2025 | 154.75 | 154.75 | 146.20 | 147.05 | 147.05 | 366 |
| Jan 8, 2025 | 154.95 | 154.95 | 147.40 | 148.35 | 148.35 | 101 |
| Jan 7, 2025 | 149.85 | 154.00 | 145.55 | 153.00 | 153.00 | 160 |
| Jan 6, 2025 | 149.80 | 154.00 | 149.80 | 149.85 | 149.85 | 559 |
| Jan 3, 2025 | 145.20 | 150.80 | 145.20 | 148.30 | 148.30 | 418 |
| Jan 2, 2025 | 147.45 | 154.00 | 130.60 | 150.60 | 150.60 | 5,289 |
| Jan 1, 2025 | 150.85 | 150.85 | 146.55 | 147.00 | 147.00 | 200 |
| Dec 31, 2024 | 152.65 | 152.65 | 146.55 | 149.85 | 149.85 | 409 |
| Dec 30, 2024 | 150.00 | 152.90 | 147.05 | 149.65 | 149.65 | 792 |