MBL Infrastructure Limited MBLINFRA
NSE · India · Industrial Services
INR 23.50+0.65 (+2.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 23.11 | +1.14% | INR 22.85 | INR 23.95 | INR 22.22 | 94.79K |
| 2026-09-30 | INR 22.85 | +4.96% | INR 22.50 | INR 22.85 | INR 21.96 | 53.20K |
| 2026-09-29 | INR 21.77 | +4.66% | INR 20.80 | INR 21.84 | INR 20.71 | 141.64K |
| 2026-09-28 | INR 20.80 | -1.52% | INR 21.12 | INR 21.60 | INR 20.50 |
| 46.17K |
| 2026-09-25 | INR 21.12 | +1.05% | INR 20.50 | INR 21.25 | INR 20.50 | 87.14K |
| 2026-09-24 | INR 20.90 | -3.78% | INR 22.30 | INR 22.30 | INR 20.64 | 91.52K |
| 2026-09-23 | INR 21.72 | -0.18% | INR 22.20 | INR 22.49 | INR 21.31 | 58.61K |
| 2026-09-22 | INR 21.76 | 0.00% | INR 22.00 | INR 22.55 | INR 21.24 | 14.78K |
| 2026-09-21 | INR 21.76 | -2.38% | INR 23.38 | INR 23.38 | INR 21.30 | 28.50K |
| 2026-09-18 | INR 22.29 | +0.45% | INR 22.19 | INR 22.35 | INR 21.80 | 22.11K |
| 2026-09-17 | INR 22.19 | +0.23% | INR 22.25 | INR 22.85 | INR 21.40 | 36.25K |
| 2026-09-16 | INR 22.14 | -1.86% | INR 22.60 | INR 22.80 | INR 21.85 | 26.48K |
| 2026-09-15 | INR 22.56 | -1.91% | INR 22.46 | INR 23.68 | INR 22.40 | 13.46K |
| 2026-09-11 | INR 23.00 | -0.56% | INR 23.70 | INR 23.70 | INR 22.70 | 12.92K |
| 2026-09-10 | INR 23.13 | -0.60% | INR 23.16 | INR 24.16 | INR 22.82 | 13.59K |
| 2026-09-09 | INR 23.27 | -2.92% | INR 24.59 | INR 24.59 | INR 23.05 | 15.35K |
| 2026-09-08 | INR 23.97 | +2.66% | INR 22.85 | INR 24.25 | INR 22.84 | 57.02K |
| 2026-09-07 | INR 23.35 | -3.91% | INR 24.54 | INR 24.54 | INR 23.10 | 70.03K |
| 2026-09-04 | INR 24.30 | -0.57% | INR 25.00 | INR 25.00 | INR 24.00 | 25.94K |
| 2026-09-03 | INR 24.44 | +4.71% | INR 23.34 | INR 24.50 | INR 22.80 | 66.51K |
| 2026-09-02 | INR 23.34 | +2.19% | INR 22.84 | INR 23.50 | INR 22.10 | 53.58K |
| 2026-09-01 | INR 22.84 | +0.09% | INR 23.29 | INR 23.80 | INR 22.50 | 16.48K |
| 2026-08-31 | INR 22.82 | -1.93% | INR 23.27 | INR 23.30 | INR 22.37 | 14.11K |
| 2026-08-28 | INR 23.27 | +2.87% | INR 22.50 | INR 23.75 | INR 22.00 | 45.52K |
| 2026-08-27 | INR 22.62 | -4.48% | INR 23.40 | INR 24.19 | INR 22.51 | 71.49K |
| 2026-08-26 | INR 23.68 | 0.00% | INR 24.48 | INR 24.48 | INR 23.11 | 13.98K |
| 2026-08-25 | INR 23.68 | +1.33% | INR 23.90 | INR 23.90 | INR 23.37 | 10.40K |
| 2026-08-24 | INR 23.37 | -0.97% | INR 23.43 | INR 24.78 | INR 22.75 | 43.44K |
| 2026-08-21 | INR 23.60 | -1.71% | INR 24.00 | INR 24.60 | INR 23.15 | 12.41K |
| 2026-08-20 | INR 24.01 | -1.11% | INR 24.50 | INR 24.81 | INR 24.01 | 24.29K |
| 2026-08-19 | INR 24.28 | +0.91% | INR 24.45 | INR 24.45 | INR 24.01 | 9.43K |
| 2026-08-18 | INR 24.06 | -1.31% | INR 24.26 | INR 24.78 | INR 24.04 | 27.19K |
| 2026-08-17 | INR 24.38 | -0.93% | INR 25.29 | INR 25.29 | INR 24.10 | 24.46K |
| 2026-08-14 | INR 24.61 | -1.64% | INR 25.02 | INR 25.49 | INR 24.54 | 17.40K |
| 2026-08-13 | INR 25.02 | +1.83% | INR 24.57 | INR 25.30 | INR 24.10 | 43.40K |
| 2026-08-12 | INR 24.57 | +0.20% | INR 24.36 | INR 24.94 | INR 24.35 | 25.46K |
| 2026-08-11 | INR 24.52 | -1.17% | INR 24.81 | INR 25.15 | INR 24.15 | 30.16K |
| 2026-08-10 | INR 24.81 | +1.18% | INR 24.52 | INR 25.00 | INR 24.01 | 26.14K |
| 2026-08-07 | INR 24.52 | -2.43% | INR 25.00 | INR 25.50 | INR 24.16 | 21.50K |
| 2026-08-06 | INR 25.13 | -0.67% | INR 25.49 | INR 25.95 | INR 25.00 | 11.09K |
| 2026-08-05 | INR 25.30 | +0.48% | INR 25.15 | INR 25.79 | INR 25.15 | 6.69K |
| 2026-08-04 | INR 25.18 | +0.20% | INR 25.90 | INR 25.90 | INR 25.00 | 7.42K |
| 2026-08-03 | INR 25.13 | +0.56% | INR 24.50 | INR 25.49 | INR 24.50 | 11.58K |
| 2026-07-31 | INR 24.99 | 0.00% | INR 24.70 | INR 25.78 | INR 24.17 | 10.80K |
| 2026-07-30 | INR 24.99 | -0.28% | INR 24.56 | INR 25.20 | INR 24.56 | 7.94K |
| 2026-07-29 | INR 25.06 | +2.96% | INR 24.82 | INR 25.27 | INR 24.35 | 44.03K |
| 2026-07-28 | INR 24.34 | -0.45% | INR 24.46 | INR 25.39 | INR 23.80 | 125.81K |
| 2026-07-27 | INR 24.45 | -3.13% | INR 25.50 | INR 26.00 | INR 24.15 | 32.69K |
| 2026-07-24 | INR 25.24 | -1.79% | INR 25.50 | INR 25.50 | INR 24.73 | 17.94K |
| 2026-07-23 | INR 25.70 | +3.34% | INR 24.35 | INR 26.00 | INR 23.70 | 46.64K |
| 2026-07-22 | INR 24.87 | -1.47% | INR 25.36 | INR 26.00 | INR 24.52 | 27.03K |
| 2026-07-21 | INR 25.24 | +0.28% | INR 25.17 | INR 25.96 | INR 24.50 | 25.30K |
| 2026-07-20 | INR 25.17 | -1.10% | INR 25.10 | INR 26.40 | INR 25.06 | 18.15K |
| 2026-07-17 | INR 25.45 | -0.20% | INR 26.00 | INR 26.00 | INR 25.35 | 11.81K |
| 2026-07-16 | INR 25.50 | 0.00% | INR 25.50 | INR 26.00 | INR 25.35 | 19.50K |
| 2026-07-15 | INR 25.50 | -0.08% | INR 25.80 | INR 26.10 | INR 25.00 | 30.13K |
| 2026-07-14 | INR 25.52 | -0.58% | INR 25.01 | INR 26.23 | INR 25.01 | 52.74K |
| 2026-07-13 | INR 25.67 | -1.35% | INR 26.02 | INR 26.40 | INR 25.22 | 9.80K |
| 2026-07-10 | INR 26.02 | +0.08% | INR 25.99 | INR 26.50 | INR 25.21 | 36.64K |
| 2026-07-09 | INR 26.00 | +0.93% | INR 25.99 | INR 26.29 | INR 25.00 | 11.26K |
| 2026-07-08 | INR 25.76 | -0.35% | INR 25.85 | INR 26.51 | INR 24.75 | 31.91K |
| 2026-07-07 | INR 25.85 | -3.44% | INR 26.45 | INR 26.75 | INR 25.66 | 11.95K |
| 2026-07-06 | INR 26.77 | +0.15% | INR 26.12 | INR 27.00 | INR 26.12 | 21.36K |
| 2026-07-03 | INR 26.73 | -2.09% | INR 27.30 | INR 28.00 | INR 26.50 | 23.78K |
| 2026-07-02 | INR 27.30 | +2.02% | INR 26.76 | INR 27.50 | INR 26.22 | 27.67K |
| 2026-07-01 | INR 26.76 | +3.52% | INR 25.73 | INR 27.14 | INR 25.56 | 86.28K |
| 2026-06-30 | INR 25.85 | -0.58% | INR 26.00 | INR 26.40 | INR 25.06 | 31.87K |
| 2026-06-29 | INR 26.00 | +4.00% | INR 24.12 | INR 26.22 | INR 24.12 | 65.87K |
| 2026-06-26 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-06-25 | INR 25.00 | -3.44% | INR 25.84 | INR 26.49 | INR 24.86 | 67.47K |
| 2026-06-24 | INR 25.89 | -2.04% | INR 26.89 | INR 26.90 | INR 25.15 | 95.39K |
| 2026-06-23 | INR 26.43 | -1.97% | INR 27.01 | INR 28.06 | INR 25.70 | 72.00K |
| 2026-06-22 | INR 26.96 | +0.86% | INR 26.70 | INR 27.30 | INR 26.15 | 26.94K |
| 2026-06-19 | INR 26.73 | -2.66% | INR 27.21 | INR 27.50 | INR 26.22 | 55.08K |
| 2026-06-18 | INR 27.46 | +1.97% | INR 27.06 | INR 27.50 | INR 26.51 | 45.34K |
| 2026-06-17 | INR 26.93 | +0.04% | INR 27.11 | INR 27.80 | INR 26.22 | 22.87K |
| 2026-06-16 | INR 26.92 | -1.61% | INR 27.36 | INR 27.50 | INR 26.25 | 17.18K |
| 2026-06-15 | INR 27.36 | +3.05% | INR 27.75 | INR 27.75 | INR 26.47 | 41.20K |
| 2026-06-12 | INR 26.55 | -0.34% | INR 26.64 | INR 27.29 | INR 25.56 | 18.45K |
| 2026-06-11 | INR 26.64 | +2.54% | INR 26.00 | INR 26.80 | INR 24.69 | 72.42K |
| 2026-06-10 | INR 25.98 | -5.32% | INR 27.89 | INR 28.30 | INR 25.69 | 156.84K |
| 2026-06-09 | INR 27.44 | -4.99% | INR 29.05 | INR 30.21 | INR 27.00 | 181.95K |
| 2026-06-08 | INR 28.88 | -9.47% | INR 31.80 | INR 31.80 | INR 28.71 | 255.20K |
| 2026-06-05 | INR 31.90 | +7.84% | INR 29.67 | INR 32.53 | INR 29.67 | 464.67K |
| 2026-06-04 | INR 29.58 | +4.97% | INR 28.65 | INR 29.58 | INR 27.50 | 205.48K |
| 2026-06-03 | INR 28.18 | -1.67% | INR 29.90 | INR 29.90 | INR 27.94 | 106.27K |
| 2026-06-02 | INR 28.66 | +3.99% | INR 26.70 | INR 28.93 | INR 26.70 | 298.88K |
| 2026-06-01 | INR 27.56 | +4.83% | INR 27.50 | INR 27.60 | INR 27.01 | 208.44K |
| 2026-05-29 | INR 26.29 | +4.74% | INR 25.26 | INR 26.35 | INR 25.26 | 185.22K |
| 2026-05-28 | INR 25.10 | 0.00% | INR 25.10 | INR 25.10 | INR 25.10 | 0 |