Price Data Selection & Download
Madhya Bharat Agro Share Price All Time Records & Statistics (Sep 2016 - Sep 2026)
2079 daily OHLCV records on NSE from Sept. 2016 to Sept. 2026. Analyse MBAPL shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹600.00
July 01, 2026
NSE Exchange
Share Price All Time Low
₹6.50
September 12, 2016
NSE Exchange
Highest Volume Trading Day
6,864,000
September 12, 2016 • ₹7.20
NSE Exchange
Share Price History Data (Sep 2016 - Sep 2026)
MBAPL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹164.60 | ₹165.77 | ₹158.50 | ₹159.82 | 852,099 |
| 2026-09-17 | ₹159.82 | ₹168.49 | ₹158.86 | ₹163.90 | 1,856,013 |
| 2026-09-16 | ₹157.40 | ₹162.68 | ₹152.16 | ₹159.82 | 1,546,425 |
| 2026-09-15 | ₹161.99 | ₹163.10 | ₹153.98 | ₹155.82 | 1,205,876 |
| 2026-09-11 | ₹162.05 | ₹162.25 | ₹159.63 | ₹160.87 | 613,250 |
| 2026-09-10 | ₹162.14 | ₹162.54 | ₹158.74 | ₹161.20 | 812,278 |
| 2026-09-09 | ₹164.37 | ₹165.30 | ₹161.06 | ₹162.03 | 370,774 |
| 2026-09-08 | ₹163.00 | ₹168.48 | ₹161.50 | ₹164.37 | 1,449,405 |
| 2026-09-07 | ₹166.68 | ₹168.43 | ₹160.20 | ₹163.01 | 1,696,919 |
| 2026-09-04 | ₹162.08 | ₹167.39 | ₹160.73 | ₹166.12 | 983,522 |
| 2026-09-03 | ₹162.00 | ₹162.99 | ₹155.53 | ₹162.08 | 1,525,913 |
| 2026-09-02 | ₹160.78 | ₹163.90 | ₹157.53 | ₹159.07 | 1,021,835 |
| 2026-09-01 | ₹162.00 | ₹164.70 | ₹159.37 | ₹160.78 | 337,876 |
| 2026-08-31 | ₹162.94 | ₹164.99 | ₹161.00 | ₹161.45 | 458,732 |
| 2026-08-28 | ₹164.25 | ₹164.66 | ₹160.66 | ₹162.94 | 637,478 |
| 2026-08-27 | ₹167.20 | ₹168.84 | ₹160.30 | ₹162.78 | 1,110,873 |
| 2026-08-26 | ₹168.55 | ₹169.97 | ₹165.30 | ₹167.07 | 616,834 |
| 2026-08-25 | ₹171.00 | ₹172.00 | ₹167.44 | ₹168.55 | 601,736 |
| 2026-08-24 | ₹171.00 | ₹174.94 | ₹168.00 | ₹168.91 | 1,403,990 |
| 2026-08-21 | ₹164.95 | ₹172.00 | ₹162.93 | ₹169.52 | 1,090,120 |
| 2026-08-20 | ₹163.36 | ₹166.80 | ₹162.14 | ₹163.41 | 307,438 |
| 2026-08-19 | ₹163.90 | ₹165.30 | ₹160.56 | ₹163.63 | 649,418 |
| 2026-08-18 | ₹165.00 | ₹165.99 | ₹161.99 | ₹162.47 | 378,114 |
| 2026-08-17 | ₹172.00 | ₹172.85 | ₹164.11 | ₹164.73 | 1,292,985 |
| 2026-08-14 | ₹166.50 | ₹170.59 | ₹166.50 | ₹168.46 | 427,384 |
| 2026-08-13 | ₹166.23 | ₹169.31 | ₹164.13 | ₹168.12 | 802,624 |
| 2026-08-12 | ₹165.96 | ₹170.94 | ₹164.49 | ₹165.75 | 582,352 |
| 2026-08-11 | ₹165.89 | ₹167.10 | ₹158.45 | ₹165.49 | 1,522,875 |
| 2026-08-10 | ₹158.49 | ₹164.90 | ₹155.93 | ₹164.44 | 622,911 |
| 2026-08-07 | ₹161.00 | ₹161.99 | ₹157.05 | ₹158.09 | 294,462 |
| 2026-08-06 | ₹158.00 | ₹161.49 | ₹158.00 | ₹160.39 | 515,434 |
| 2026-08-05 | ₹158.62 | ₹160.54 | ₹155.50 | ₹156.93 | 840,922 |
| 2026-08-04 | ₹160.99 | ₹161.20 | ₹157.00 | ₹158.62 | 424,599 |
| 2026-08-03 | ₹161.80 | ₹164.00 | ₹158.50 | ₹160.01 | 686,146 |
| 2026-07-31 | ₹167.85 | ₹167.85 | ₹157.60 | ₹160.20 | 914,031 |
| 2026-07-30 | ₹164.00 | ₹167.95 | ₹162.30 | ₹165.85 | 1,459,146 |
| 2026-07-29 | ₹161.20 | ₹167.00 | ₹159.55 | ₹164.00 | 2,114,045 |
| 2026-07-28 | ₹165.00 | ₹165.90 | ₹158.70 | ₹161.20 | 1,829,451 |
| 2026-07-27 | ₹150.00 | ₹166.95 | ₹147.85 | ₹163.95 | 5,234,794 |
| 2026-07-24 | ₹146.00 | ₹149.00 | ₹144.05 | ₹148.25 | 855,884 |
| 2026-07-23 | ₹139.80 | ₹149.30 | ₹139.45 | ₹146.80 | 1,963,906 |
| 2026-07-22 | ₹143.20 | ₹147.00 | ₹136.70 | ₹139.25 | 5,003,738 |
| 2026-07-21 | ₹147.00 | ₹148.00 | ₹143.00 | ₹143.75 | 3,922,944 |
| 2026-07-20 | ₹138.85 | ₹147.70 | ₹137.30 | ₹145.55 | 3,421,257 |
| 2026-07-17 | ₹132.25 | ₹136.95 | ₹132.25 | ₹136.20 | 1,264,418 |
| 2026-07-16 | ₹127.80 | ₹132.85 | ₹121.00 | ₹131.60 | 3,698,032 |
| 2026-07-15 | ₹125.00 | ₹127.85 | ₹121.80 | ₹126.55 | 962,815 |
| 2026-07-14 | ₹132.00 | ₹132.00 | ₹122.40 | ₹124.00 | 1,613,245 |
| 2026-07-13 | ₹131.00 | ₹134.50 | ₹128.10 | ₹132.85 | 1,895,539 |
| 2026-07-10 | ₹131.00 | ₹133.40 | ₹129.35 | ₹131.25 | 963,992 |
| 2026-07-09 | ₹118.00 | ₹131.90 | ₹117.05 | ₹129.85 | 2,221,219 |
| 2026-07-08 | ₹112.40 | ₹118.95 | ₹111.40 | ₹118.05 | 1,675,916 |
| 2026-07-07 | ₹118.45 | ₹119.90 | ₹109.75 | ₹112.85 | 2,277,876 |
| 2026-07-06 | ₹126.50 | ₹126.50 | ₹115.35 | ₹119.40 | 1,175,833 |
| 2026-07-03 | ₹120.50 | ₹126.95 | ₹115.05 | ₹125.15 | 1,010,038 |
| 2026-07-02 | ₹118.65 | ₹122.20 | ₹118.50 | ₹120.85 | 2,016,660 |
| 2026-07-01 | ₹565.35 | ₹600.00 | ₹532.05 | ₹593.25 | 512,052 |
| 2026-06-30 | ₹569.00 | ₹575.10 | ₹559.40 | ₹562.00 | 151,747 |
| 2026-06-29 | ₹583.90 | ₹584.00 | ₹558.00 | ₹562.25 | 323,405 |
| 2026-06-25 | ₹578.00 | ₹585.00 | ₹567.35 | ₹576.70 | 183,456 |
| 2026-06-24 | ₹548.00 | ₹577.30 | ₹548.00 | ₹572.50 | 237,409 |
| 2026-06-23 | ₹555.50 | ₹560.75 | ₹545.05 | ₹550.45 | 97,175 |
| 2026-06-22 | ₹557.95 | ₹567.50 | ₹546.25 | ₹555.60 | 324,234 |
| 2026-06-19 | ₹565.80 | ₹569.00 | ₹555.05 | ₹563.00 | 106,213 |
| 2026-06-18 | ₹565.00 | ₹568.65 | ₹559.70 | ₹565.90 | 108,679 |
| 2026-06-17 | ₹566.20 | ₹569.05 | ₹556.75 | ₹563.25 | 105,640 |
| 2026-06-16 | ₹566.60 | ₹578.00 | ₹563.00 | ₹565.65 | 186,542 |
| 2026-06-15 | ₹571.00 | ₹577.45 | ₹564.00 | ₹566.65 | 204,994 |
| 2026-06-12 | ₹565.00 | ₹573.00 | ₹558.00 | ₹563.30 | 224,398 |
| 2026-06-11 | ₹551.65 | ₹565.00 | ₹551.65 | ₹559.50 | 164,237 |
| 2026-06-10 | ₹555.00 | ₹571.00 | ₹552.00 | ₹556.90 | 151,935 |
| 2026-06-09 | ₹543.00 | ₹564.95 | ₹541.10 | ₹553.90 | 202,095 |
| 2026-06-08 | ₹542.00 | ₹549.90 | ₹535.55 | ₹546.15 | 143,973 |
| 2026-06-05 | ₹560.00 | ₹572.35 | ₹542.95 | ₹546.80 | 241,307 |
| 2026-06-04 | ₹541.65 | ₹559.90 | ₹541.65 | ₹555.65 | 213,446 |
| 2026-06-03 | ₹543.50 | ₹553.55 | ₹536.00 | ₹539.75 | 207,690 |
| 2026-06-02 | ₹525.70 | ₹545.00 | ₹520.45 | ₹543.25 | 171,550 |
| 2026-06-01 | ₹529.00 | ₹536.00 | ₹525.00 | ₹527.75 | 116,923 |
| 2026-05-29 | ₹534.00 | ₹547.95 | ₹525.50 | ₹529.70 | 170,823 |
| 2026-05-27 | ₹546.50 | ₹547.10 | ₹526.05 | ₹528.45 | 327,667 |
| 2026-05-26 | ₹541.20 | ₹561.00 | ₹539.00 | ₹548.45 | 215,208 |
| 2026-05-25 | ₹531.05 | ₹550.75 | ₹531.05 | ₹544.50 | 164,622 |
| 2026-05-22 | ₹544.85 | ₹551.00 | ₹527.65 | ₹531.05 | 176,052 |
| 2026-05-21 | ₹549.00 | ₹552.00 | ₹540.20 | ₹546.35 | 151,376 |
| 2026-05-20 | ₹530.85 | ₹547.00 | ₹525.00 | ₹541.55 | 181,305 |
| 2026-05-19 | ₹526.10 | ₹540.00 | ₹522.00 | ₹530.85 | 125,713 |
| 2026-05-18 | ₹530.55 | ₹538.45 | ₹524.05 | ₹526.10 | 114,633 |
| 2026-05-15 | ₹535.00 | ₹543.00 | ₹523.85 | ₹535.30 | 127,649 |
| 2026-05-14 | ₹540.50 | ₹540.50 | ₹524.25 | ₹529.95 | 111,218 |
| 2026-05-13 | ₹547.60 | ₹550.45 | ₹530.55 | ₹535.35 | 146,955 |
| 2026-05-12 | ₹546.25 | ₹553.95 | ₹536.10 | ₹547.60 | 168,462 |
| 2026-05-11 | ₹571.80 | ₹571.85 | ₹541.55 | ₹550.25 | 331,404 |
| 2026-05-08 | ₹570.05 | ₹585.00 | ₹569.95 | ₹574.20 | 105,128 |
| 2026-05-07 | ₹574.30 | ₹581.00 | ₹568.05 | ₹576.70 | 221,290 |
| 2026-05-06 | ₹566.80 | ₹573.95 | ₹555.10 | ₹571.85 | 353,776 |
| 2026-05-05 | ₹551.00 | ₹565.10 | ₹550.25 | ₹563.85 | 452,712 |
| 2026-05-04 | ₹524.00 | ₹550.95 | ₹521.00 | ₹548.40 | 508,247 |
| 2026-04-30 | ₹528.00 | ₹534.65 | ₹517.10 | ₹525.80 | 195,810 |
| 2026-04-29 | ₹527.80 | ₹532.60 | ₹505.50 | ₹524.30 | 352,851 |
| 2026-04-28 | ₹525.00 | ₹540.95 | ₹520.05 | ₹526.50 | 324,468 |
| 2026-04-27 | ₹507.50 | ₹523.95 | ₹503.05 | ₹519.95 | 178,645 |
| 2026-04-24 | ₹515.75 | ₹516.25 | ₹505.00 | ₹506.85 | 100,356 |
| 2026-04-23 | ₹507.55 | ₹517.85 | ₹502.50 | ₹515.75 | 174,477 |
| 2026-04-22 | ₹507.60 | ₹519.00 | ₹505.10 | ₹507.55 | 162,462 |
| 2026-04-21 | ₹520.30 | ₹523.00 | ₹505.00 | ₹507.60 | 165,168 |
| 2026-04-20 | ₹513.00 | ₹523.95 | ₹504.10 | ₹520.30 | 383,376 |
| 2026-04-17 | ₹553.40 | ₹559.00 | ₹501.65 | ₹509.55 | 967,440 |
| 2026-04-16 | ₹555.00 | ₹558.00 | ₹542.15 | ₹548.15 | 181,772 |
| 2026-04-15 | ₹539.90 | ₹558.95 | ₹529.65 | ₹548.75 | 306,361 |
| 2026-04-13 | ₹518.00 | ₹530.00 | ₹504.10 | ₹528.45 | 194,758 |
| 2026-04-10 | ₹548.00 | ₹548.00 | ₹521.35 | ₹523.80 | 140,887 |
| 2026-04-09 | ₹550.50 | ₹552.00 | ₹537.00 | ₹540.10 | 181,833 |
| 2026-04-08 | ₹553.05 | ₹553.05 | ₹537.80 | ₹544.85 | 387,814 |
| 2026-04-07 | ₹530.00 | ₹541.00 | ₹527.45 | ₹536.90 | 147,684 |
| 2026-04-06 | ₹538.35 | ₹549.90 | ₹527.10 | ₹530.30 | 378,848 |
| 2026-04-02 | ₹504.80 | ₹537.00 | ₹490.25 | ₹531.75 | 632,612 |
| 2026-04-01 | ₹473.95 | ₹509.95 | ₹467.00 | ₹504.80 | 781,101 |
| 2026-03-30 | ₹454.25 | ₹476.95 | ₹454.25 | ₹460.45 | 433,442 |
| 2026-03-27 | ₹464.20 | ₹477.25 | ₹459.00 | ₹461.15 | 133,127 |
| 2026-03-25 | ₹460.00 | ₹469.90 | ₹452.45 | ₹465.25 | 297,301 |
| 2026-03-24 | ₹442.00 | ₹457.60 | ₹435.80 | ₹454.10 | 518,198 |
| 2026-03-23 | ₹447.00 | ₹448.65 | ₹437.25 | ₹441.50 | 330,607 |
| 2026-03-20 | ₹440.00 | ₹457.70 | ₹436.10 | ₹453.05 | 940,900 |
| 2026-03-19 | ₹438.55 | ₹444.00 | ₹431.25 | ₹437.25 | 262,169 |
| 2026-03-18 | ₹450.45 | ₹457.65 | ₹446.25 | ₹449.35 | 289,920 |
| 2026-03-17 | ₹449.95 | ₹461.80 | ₹444.95 | ₹449.60 | 376,715 |
| 2026-03-16 | ₹438.05 | ₹453.95 | ₹438.05 | ₹449.30 | 344,234 |
| 2026-03-13 | ₹469.75 | ₹470.70 | ₹440.30 | ₹446.50 | 504,502 |
| 2026-03-12 | ₹461.55 | ₹467.90 | ₹457.00 | ₹466.95 | 293,702 |
| 2026-03-11 | ₹464.85 | ₹469.80 | ₹461.25 | ₹463.95 | 248,079 |
| 2026-03-10 | ₹459.00 | ₹470.00 | ₹459.00 | ₹463.25 | 220,671 |
| 2026-03-09 | ₹463.50 | ₹467.70 | ₹454.80 | ₹459.45 | 362,107 |
| 2026-03-06 | ₹465.00 | ₹481.90 | ₹464.95 | ₹469.70 | 478,044 |
| 2026-03-05 | ₹461.00 | ₹469.95 | ₹460.20 | ₹465.30 | 305,304 |
| 2026-03-04 | ₹456.35 | ₹461.95 | ₹455.05 | ₹461.40 | 231,984 |
| 2026-03-02 | ₹462.00 | ₹465.60 | ₹446.95 | ₹450.25 | 556,036 |
| 2026-02-27 | ₹476.00 | ₹479.00 | ₹465.60 | ₹468.75 | 237,672 |
| 2026-02-26 | ₹461.95 | ₹476.90 | ₹461.95 | ₹475.45 | 203,535 |
| 2026-02-25 | ₹466.85 | ₹470.85 | ₹461.00 | ₹461.95 | 287,473 |
| 2026-02-24 | ₹457.55 | ₹464.00 | ₹456.60 | ₹463.60 | 199,013 |
| 2026-02-23 | ₹461.35 | ₹467.95 | ₹457.90 | ₹465.20 | 221,518 |
| 2026-02-20 | ₹459.60 | ₹465.00 | ₹456.70 | ₹461.35 | 211,083 |
| 2026-02-19 | ₹470.20 | ₹472.95 | ₹454.30 | ₹459.30 | 349,052 |
| 2026-02-18 | ₹467.70 | ₹474.00 | ₹462.05 | ₹471.95 | 299,711 |
| 2026-02-17 | ₹484.90 | ₹489.45 | ₹458.10 | ₹464.80 | 461,360 |
| 2026-02-16 | ₹466.00 | ₹483.45 | ₹452.65 | ₹480.60 | 392,397 |
| 2026-02-13 | ₹464.80 | ₹471.50 | ₹464.10 | ₹464.75 | 258,580 |
| 2026-02-12 | ₹466.35 | ₹477.50 | ₹465.10 | ₹467.95 | 399,045 |
| 2026-02-11 | ₹468.95 | ₹477.95 | ₹460.30 | ₹464.25 | 528,722 |
| 2026-02-10 | ₹455.85 | ₹469.00 | ₹452.50 | ₹464.50 | 469,903 |
| 2026-02-09 | ₹447.80 | ₹461.50 | ₹445.20 | ₹452.55 | 711,214 |
| 2026-02-06 | ₹434.00 | ₹446.50 | ₹434.00 | ₹442.20 | 343,159 |
| 2026-02-05 | ₹429.50 | ₹434.70 | ₹429.45 | ₹433.95 | 168,350 |
| 2026-02-04 | ₹426.00 | ₹430.95 | ₹425.55 | ₹429.90 | 100,846 |
| 2026-02-03 | ₹431.35 | ₹439.75 | ₹415.10 | ₹424.45 | 216,665 |
| 2026-02-02 | ₹415.00 | ₹419.00 | ₹406.40 | ₹415.75 | 124,341 |
| 2026-02-01 | ₹410.35 | ₹420.00 | ₹407.10 | ₹418.15 | 130,941 |
| 2026-01-30 | ₹409.70 | ₹415.95 | ₹403.55 | ₹411.15 | 131,278 |
| 2026-01-29 | ₹400.00 | ₹416.00 | ₹399.95 | ₹409.70 | 87,946 |
| 2026-01-28 | ₹401.55 | ₹408.80 | ₹394.00 | ₹403.80 | 139,601 |
| 2026-01-27 | ₹408.25 | ₹408.25 | ₹398.25 | ₹400.65 | 95,539 |
| 2026-01-23 | ₹409.00 | ₹416.65 | ₹401.10 | ₹408.25 | 110,360 |
| 2026-01-22 | ₹409.00 | ₹427.00 | ₹404.00 | ₹411.10 | 194,950 |
| 2026-01-21 | ₹389.50 | ₹405.95 | ₹384.05 | ₹404.65 | 184,058 |
| 2026-01-20 | ₹397.95 | ₹400.85 | ₹391.00 | ₹396.45 | 138,062 |
| 2026-01-19 | ₹388.25 | ₹401.50 | ₹386.60 | ₹399.95 | 114,248 |
| 2026-01-16 | ₹396.00 | ₹397.00 | ₹392.10 | ₹394.70 | 62,692 |
| 2026-01-14 | ₹393.05 | ₹402.70 | ₹393.05 | ₹398.50 | 110,837 |
| 2026-01-13 | ₹401.75 | ₹406.20 | ₹392.55 | ₹394.65 | 121,727 |
| 2026-01-12 | ₹400.95 | ₹406.00 | ₹392.65 | ₹403.75 | 170,876 |
| 2026-01-09 | ₹420.75 | ₹429.50 | ₹393.95 | ₹400.45 | 199,724 |
| 2026-01-08 | ₹446.00 | ₹450.75 | ₹412.00 | ₹417.95 | 511,771 |
| 2026-01-07 | ₹436.60 | ₹451.00 | ₹435.00 | ₹446.70 | 276,868 |
| 2026-01-06 | ₹437.95 | ₹437.95 | ₹429.25 | ₹437.10 | 94,246 |
| 2026-01-05 | ₹429.80 | ₹439.90 | ₹424.95 | ₹433.65 | 112,617 |
| 2026-01-02 | ₹428.05 | ₹431.95 | ₹420.90 | ₹429.80 | 64,976 |
| 2026-01-01 | ₹427.30 | ₹429.70 | ₹418.35 | ₹428.05 | 60,576 |
Madhya Bharat Agro Share Price Performance Analysis (Sep 2016 - Sep 2026)
MBAPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-62.66%
₹428.05 → ₹159.82
Year to Date
Price Volatility
42.75%
High Volatility
Year to Date
Average Daily Volume
612,040
Year to Date Average
NSE Exchange
Madhya Bharat Agro Share Price History – Frequently Asked Questions
Common questions about MBAPL historical data and records. For live price, key ratios and fundamentals, see Madhya Bharat Agro screener.
What is the all-time high share price of Madhya Bharat Agro (MBAPL)?
The all-time high share price of Madhya Bharat Agro was ₹600.0 recorded on July 01, 2026 on the NSE exchange.
What is the all-time low share price of Madhya Bharat Agro (MBAPL)?
The all-time low share price of Madhya Bharat Agro was ₹6.5 recorded on September 12, 2016 on the NSE exchange.
How can I download MBAPL historical share price data?
You can download Madhya Bharat Agro historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MBAPL shares?
The highest trading volume day for Madhya Bharat Agro was 6,864,000 shares traded on September 12, 2016 on the NSE exchange, with share price at ₹7.2.