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 Nov 13, 2026: 6,186 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.
MUKESHB adjusted close, 2000 to 2026
- ₹167.62
- All time high, 2020
- ₹150.80
- 52 week high, ₹92.13 low
- 6,186
- Daily sessions since 2000
Last updated Nov 13, 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 ₹125.00 on Nov 13, 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 +5.1% over the year to Nov 13, 2026 and +4.7% over five years.
- Over ten years MUKESHB returned +231%, +12.7% a year compounded.
- MUKESHB's deepest drawdown was -90.5% from Mar 30, 2000 to Sep 20, 2004.
- DataCedar holds 6,186 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | -11.3% |
| 6 months | +0.3% |
| Year to date | -4.9% |
| 1 year | +5.1% |
| 3 years | -6.1% |
| 5 years | +4.7% |
| 10 years | +231.0% |
| Since Feb 10, 2000 | +2,404% |
| Compound annual growth, 26.8 years | +12.8% |
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
- -90.5% from Mar 30, 2000 to Sep 20, 2004, recovered Aug 31, 2005
- Best single session
- +43.3% on Apr 19, 2004
- Worst single session
- -62.5% on Apr 3, 2002
- Volatility, 1 year annualised
- 58.4%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 25.0×
- Best calendar year
- 2007, +371%
- Worst calendar year
- 2002, -69%
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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹133.81 | ₹150.80 | ₹92.13 | ₹125.00 | -7.9% | 82.3K | 213 |
| 2025 | ₹148.17 | ₹152.20 | ₹99.12 | ₹135.69 | -7.8% | 89.8K | 247 |
| 2024 | ₹111.98 | ₹176.14 | ₹108.27 | ₹147.19 | +30.0% | 668.3K | 245 |
| 2023 | ₹79.65 | ₹146.88 | ₹69.87 | ₹113.24 | +42.9% | 386.1K | 245 |
| 2022 | ₹102.73 | ₹137.93 | ₹69.39 | ₹79.22 | -25.3% | 141.1K | 248 |
| 2021 | ₹148.58 | ₹162.72 | ₹94.51 | ₹106.06 | -25.1% | 126K | 248 |
| 2020 | ₹101.69 | ₹175.96 | ₹69.50 | ₹141.55 | +46.0% | 95.4K | 251 |
| 2019 | ₹77.09 | ₹111.86 | ₹65.43 | ₹96.93 | +25.7% | 119.3K | 243 |
| 2018 | ₹100.02 | ₹112.21 | ₹63.32 | ₹77.09 | -25.0% | 132.6K | 246 |
| 2017 | ₹35.92 | ₹108.21 | ₹35.88 | ₹102.75 | +164.9% | 416.1K | 248 |
| 2016 | ₹37.15 | ₹40.65 | ₹25.91 | ₹38.79 | +9.4% | 209.5K | 245 |
| 2015 | ₹19.95 | ₹36.28 | ₹18.72 | ₹35.44 | +77.7% | 396.6K | 245 |
| 2014 | ₹18.56 | ₹28.25 | ₹13.80 | ₹19.95 | +6.3% | 343.9K | 240 |
| 2013 | ₹25.14 | ₹39.28 | ₹12.96 | ₹18.77 | -22.6% | 232.1K | 242 |
| 2012 | ₹11.19 | ₹27.45 | ₹9.96 | ₹24.23 | +116.5% | 310.6K | 234 |
| 2011 | ₹12.59 | ₹17.46 | ₹9.86 | ₹11.19 | -11.1% | 141.8K | 225 |
| 2010 | ₹13.34 | ₹17.35 | ₹8.48 | ₹12.59 | -5.4% | 314.7K | 240 |
| 2009 | ₹7.98 | ₹18.63 | ₹5.58 | ₹13.31 | +66.8% | 227.3K | 230 |
| 2008 | ₹22.59 | ₹28.78 | ₹6.69 | ₹7.98 | -62.7% | 400.9K | 245 |
| 2007 | ₹4.66 | ₹35.00 | ₹3.14 | ₹21.40 | +371.4% | 597.5K | 241 |
| 2006 | ₹3.79 | ₹7.05 | ₹2.58 | ₹4.54 | +19.6% | 179.9K | 220 |
| 2005 | ₹2.33 | ₹7.55 | ₹1.34 | ₹3.79 | +62.9% | 465.8K | 244 |
| 2004 | ₹1.96 | ₹2.66 | ₹0.6655 | ₹2.33 | +17.1% | 123.8K | 258 |
| 2003 | ₹1.66 | ₹2.83 | ₹0.7121 | ₹1.99 | +19.6% | 86.2K | 257 |
| 2002 | ₹2.00 | ₹2.70 | ₹1.10 | ₹1.66 | -68.7% | 4K | 177 |
| 2000 | ₹4.72 | ₹7.05 | ₹3.99 | ₹5.32 | n/a | 83.6K | 209 |
MUKESHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹125.00 | +4.2% |
| October 2026 | ₹120.00 | -4.8% |
| September 2026 | ₹126.00 | -10.0% |
| 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% |
About the MUKESHB data
Daily bars. 6,186 sessions from Feb 10, 2000 to Nov 13, 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 Oct 23, 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/bse%3AMUKESHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MUKESHB share price history
