MBL Infrastructures Limited (BOM:533152)
India · Delayed Price · Currency is INR 25.90
-0.88 (-3.29%)
At close: Mar 6, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.78 | 26.78 | 25.87 | 25.90 | 25.90 | -3.29% | 2,030 |
| Mar 5, 2026 | 26.00 | 27.03 | 25.45 | 26.78 | 26.78 | 1.79% | 4,254 |
| Mar 4, 2026 | 24.05 | 26.36 | 24.05 | 26.31 | 26.31 | 1.39% | 3,708 |
| Mar 2, 2026 | 25.95 | 25.95 | 25.02 | 25.95 | 25.95 | -0.61% | 121 |
| Feb 27, 2026 | 26.18 | 26.45 | 25.81 | 26.11 | 26.11 | 1.16% | 146 |
| Feb 26, 2026 | 26.85 | 27.35 | 25.25 | 25.81 | 25.81 | -4.37% | 6,549 |
| Feb 25, 2026 | 26.56 | 27.23 | 26.20 | 26.99 | 26.99 | 0.60% | 2,890 |
| Feb 24, 2026 | 25.25 | 28.04 | 25.25 | 26.83 | 26.83 | 6.55% | 9,907 |
| Feb 23, 2026 | 27.08 | 27.08 | 24.70 | 25.18 | 25.18 | -2.78% | 2,148 |
| Feb 20, 2026 | 26.58 | 26.68 | 25.63 | 25.90 | 25.90 | -4.71% | 1,650 |
| Feb 19, 2026 | 27.49 | 28.00 | 27.06 | 27.18 | 27.18 | -3.62% | 778 |
| Feb 18, 2026 | 26.50 | 28.92 | 26.50 | 28.20 | 28.20 | 0.28% | 1,533 |
| Feb 17, 2026 | 27.84 | 29.50 | 27.79 | 28.12 | 28.12 | 0.25% | 12,771 |
| Feb 16, 2026 | 30.95 | 30.95 | 27.61 | 28.05 | 28.05 | -2.67% | 7,491 |
| Feb 13, 2026 | 28.74 | 29.64 | 28.62 | 28.82 | 28.82 | -0.59% | 3,654 |
| Feb 12, 2026 | 28.00 | 29.25 | 28.00 | 28.99 | 28.99 | -0.03% | 10,861 |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.21% | 72 |
| Feb 10, 2026 | 27.90 | 29.22 | 27.90 | 29.06 | 29.06 | 2.40% | 3,302 |
| Feb 9, 2026 | 24.38 | 30.00 | 24.38 | 28.38 | 28.38 | 3.96% | 8,726 |
| Feb 6, 2026 | 26.65 | 27.89 | 26.65 | 27.30 | 27.30 | 1.41% | 251 |
| Feb 5, 2026 | 27.60 | 27.60 | 26.92 | 26.92 | 26.92 | -2.60% | 3,153 |
| Feb 4, 2026 | 23.50 | 27.88 | 23.50 | 27.64 | 27.64 | 5.86% | 10,198 |
| Feb 3, 2026 | 27.90 | 27.90 | 25.69 | 26.11 | 26.11 | 4.40% | 3,149 |
| Feb 2, 2026 | 23.76 | 25.71 | 23.76 | 25.01 | 25.01 | 4.16% | 7,046 |
| Feb 1, 2026 | 26.37 | 27.80 | 23.40 | 24.01 | 24.01 | -8.04% | 14,558 |
| Jan 30, 2026 | 26.39 | 27.11 | 25.64 | 26.11 | 26.11 | -1.66% | 4,492 |
| Jan 29, 2026 | 27.30 | 27.89 | 26.35 | 26.55 | 26.55 | 3.63% | 7,279 |
| Jan 28, 2026 | 25.26 | 26.30 | 25.02 | 25.62 | 25.62 | 4.32% | 4,099 |
| Jan 27, 2026 | 26.02 | 26.02 | 23.90 | 24.56 | 24.56 | -3.72% | 7,901 |
| Jan 23, 2026 | 24.25 | 26.64 | 24.25 | 25.51 | 25.51 | -4.24% | 5,876 |
| Jan 22, 2026 | 25.15 | 26.64 | 25.10 | 26.64 | 26.64 | 10.13% | 9,615 |
| Jan 21, 2026 | 25.21 | 26.42 | 23.72 | 24.19 | 24.19 | -5.17% | 8,003 |
| Jan 20, 2026 | 27.70 | 27.70 | 25.35 | 25.51 | 25.51 | -6.83% | 6,779 |
| Jan 19, 2026 | 28.62 | 28.62 | 26.37 | 27.38 | 27.38 | -5.62% | 9,809 |
| Jan 16, 2026 | 27.01 | 29.15 | 27.01 | 29.01 | 29.01 | 5.91% | 6,270 |
| Jan 14, 2026 | 27.52 | 28.00 | 27.29 | 27.39 | 27.39 | -1.47% | 3,397 |
| Jan 13, 2026 | 27.00 | 30.19 | 27.00 | 27.80 | 27.80 | -2.11% | 12,775 |
| Jan 12, 2026 | 28.25 | 28.85 | 27.00 | 28.40 | 28.40 | 0.07% | 8,214 |
| Jan 9, 2026 | 28.37 | 28.54 | 28.10 | 28.38 | 28.38 | 0.39% | 7,694 |
| Jan 8, 2026 | 33.00 | 33.00 | 26.84 | 28.27 | 28.27 | -6.42% | 53,292 |
| Jan 7, 2026 | 31.29 | 31.64 | 29.80 | 30.21 | 30.21 | -2.77% | 40,722 |
| Jan 6, 2026 | 31.86 | 32.10 | 30.88 | 31.07 | 31.07 | -3.21% | 19,990 |
| Jan 5, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.16% | 60 |
| Jan 2, 2026 | 32.38 | 32.95 | 32.00 | 32.15 | 32.15 | 2.85% | 9,309 |
| Jan 1, 2026 | 31.40 | 31.82 | 31.26 | 31.26 | 31.26 | -0.89% | 501 |
| Dec 31, 2025 | 31.81 | 32.75 | 31.02 | 31.54 | 31.54 | -2.44% | 4,954 |
| Dec 30, 2025 | 32.74 | 33.34 | 32.27 | 32.33 | 32.33 | -0.43% | 4,882 |
| Dec 29, 2025 | 34.83 | 34.83 | 32.00 | 32.47 | 32.47 | -3.54% | 11,179 |
| Dec 26, 2025 | 32.83 | 34.49 | 32.41 | 33.66 | 33.66 | 3.03% | 3,343 |
| Dec 24, 2025 | 33.08 | 33.87 | 32.53 | 32.67 | 32.67 | 0.99% | 6,735 |