BSE · MUKESHB · stock

Mukesh Babu Financial Services Limited (MUKESHB) stock price history

Every BSE trading session of Mukesh Babu Financial Services Limited from Feb 10, 2000 to Sep 28, 2026: 6,643 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MUKESHB data, free keyYear by year table

MUKESHB adjusted close, 2000 to 2026

MUKESHBMukesh Babu Financial Services Limited
₹130.50+4.6% over one year
20052010201520202025
₹167.62
All time high, 2020
₹150.80
52 week high, ₹92.13 low
6,643
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MUKESHB key facts

  • Mukesh Babu Financial Services Limited (MUKESHB) closed at ₹130.50 on Sep 28, 2026 on BSE.
  • MUKESHB's all time high close is ₹167.62, set on Dec 2, 2020; its all time low close is ₹0.6721 on Sep 20, 2004.
  • MUKESHB's 52 week range is ₹92.13 to ₹150.80.
  • MUKESHB returned +4.6% over the year to Sep 28, 2026 and +5.9% over five years.
  • Over ten years MUKESHB returned +283%, +14.4% a year compounded.
  • MUKESHB's deepest drawdown was -90.9% from Apr 4, 2000 to Sep 20, 2004.
  • DataCedar holds 6,643 daily sessions of MUKESHB history from Feb 10, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

MUKESHB price chart, 2000 to 2026

MUKESHB adjusted close, Feb 10, 2000 to Sep 28, 2026₹0.9982₹5.31₹28.24₹150.18200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MUKESHB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.6%
3 months+7.7%
6 months+9.7%
Year to date-0.7%
1 year+4.6%
3 years+8.2%
5 years+5.9%
10 years+282.9%
Since Feb 10, 2000+2,515%
Compound annual growth, 26.6 years+13.0%

MUKESHB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹167.62 on Dec 2, 2020
All time low close
₹0.6721 on Sep 20, 2004
52 week high
₹150.80 on Aug 11, 2026
52 week low
₹92.13 on Apr 6, 2026
Deepest drawdown
-90.9% from Apr 4, 2000 to Sep 20, 2004, recovered Sep 27, 2007
Best single session
+43.3% on Apr 19, 2004
Worst single session
-68.4% on Apr 3, 2002
Volatility, 1 year annualised
59.5%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
26.1×
Best calendar year
2007, +371%
Worst calendar year
2002, -74%

MUKESHB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 10, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹133.81₹150.80₹92.13₹130.50-3.8%79.8K185
2025₹148.17₹152.20₹99.12₹135.69-7.8%89.9K248
2024₹111.98₹176.14₹108.27₹147.19+30.0%668.3K245
2023₹79.65₹146.88₹69.87₹113.24+42.9%386.1K245
2022₹102.73₹137.93₹69.39₹79.22-25.3%141.1K248
2021₹148.58₹162.72₹94.51₹106.06-25.1%126K248
2020₹101.69₹175.96₹69.50₹141.55+46.0%95.4K251
2019₹77.09₹111.86₹65.43₹96.93+25.7%119.3K243
2018₹100.02₹112.21₹63.32₹77.09-25.0%132.6K246
2017₹35.92₹108.21₹35.88₹102.75+164.9%416.1K248
2016₹37.15₹40.65₹25.91₹38.79+9.4%214.7K246
2015₹19.95₹36.28₹18.72₹35.44+77.7%396.6K246
2014₹18.56₹28.25₹13.80₹19.95+6.3%343.9K244
2013₹25.14₹39.28₹12.96₹18.77-22.6%239.2K248
2012₹11.19₹27.45₹9.96₹24.23+116.5%311.7K245
2011₹12.59₹17.46₹9.86₹11.19-11.1%149.7K246
2010₹13.34₹17.35₹8.48₹12.59-5.4%321.3K250
2009₹7.98₹18.63₹5.58₹13.31+66.8%233.5K243
2008₹22.59₹30.21₹6.69₹7.98-62.7%417.1K246
2007₹4.66₹35.00₹3.14₹21.40+371.4%643K248
2006₹3.79₹7.05₹2.58₹4.54+19.6%193.8K247
2005₹2.33₹7.55₹1.34₹3.79+62.9%469.5K250
2004₹1.96₹2.66₹0.6655₹2.33+17.1%124.7K262
2003₹1.66₹2.83₹0.7121₹1.99+19.6%87.4K261
2002₹6.32₹6.32₹1.10₹1.66-73.7%4.7K261
2001₹6.32₹6.32₹6.32₹6.320.0%0261
2000₹4.72₹7.45₹3.99₹6.32n/a84.1K232

MUKESHB monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹130.50-6.8%
August 2026₹140.00+6.5%
July 2026₹131.48+4.5%
June 2026₹125.83-0.6%
May 2026₹126.62+1.8%
April 2026₹124.39+12.3%
March 2026₹110.81-13.9%
February 2026₹128.75+0.3%
January 2026₹128.31-5.4%
December 2025₹135.69+16.6%
November 2025₹116.41-10.8%
October 2025₹130.49+4.3%

About the MUKESHB data

Daily bars. 6,643 sessions from Feb 10, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MUKESHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

MUKESHB share price history

Start with any symbol.

Start free