MBL Infrastructures Limited (BOM:533152)
India · Delayed Price · Currency is INR 21.98
+0.95 (4.52%)
At close: Mar 25, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.05 | 18.85 | 19.13 | 19.13 | -12.97% | 28,498 |
| Mar 25, 2026 | 21.45 | 22.71 | 20.60 | 21.98 | 21.98 | 4.52% | 42,956 |
| Mar 24, 2026 | 21.00 | 21.45 | 19.90 | 21.03 | 21.03 | 2.64% | 27,537 |
| Mar 23, 2026 | 22.12 | 22.12 | 20.10 | 20.49 | 20.49 | -6.48% | 19,356 |
| Mar 20, 2026 | 22.41 | 22.41 | 21.42 | 21.91 | 21.91 | 4.09% | 14,639 |
| Mar 19, 2026 | 22.50 | 22.50 | 21.00 | 21.05 | 21.05 | -5.22% | 12,397 |
| Mar 18, 2026 | 22.39 | 22.74 | 22.21 | 22.21 | 22.21 | 1.00% | 832 |
| Mar 17, 2026 | 21.74 | 22.27 | 21.12 | 21.99 | 21.99 | 1.43% | 78,747 |
| Mar 16, 2026 | 23.00 | 23.00 | 21.00 | 21.68 | 21.68 | -5.74% | 59,014 |
| Mar 13, 2026 | 24.30 | 24.72 | 22.80 | 23.00 | 23.00 | -7.07% | 20,617 |
| Mar 12, 2026 | 24.88 | 25.41 | 24.10 | 24.75 | 24.75 | -1.63% | 26,842 |
| Mar 11, 2026 | 25.20 | 25.66 | 24.75 | 25.16 | 25.16 | 0.76% | 144,658 |
| Mar 10, 2026 | 23.50 | 25.25 | 23.50 | 24.97 | 24.97 | 2.21% | 30,702 |
| Mar 9, 2026 | 24.26 | 25.00 | 24.00 | 24.43 | 24.43 | -5.68% | 5,479 |
| 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 |