MBL Infrastructures Limited (BOM:533152)
India · Delayed Price · Currency is INR 25.75
+0.60 (2.39%)
At close: May 27, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.14 | 26.14 | 25.50 | 25.75 | 25.75 | 2.39% | 229 |
| May 26, 2026 | 26.28 | 26.28 | 25.11 | 25.15 | 25.15 | -4.30% | 1,340 |
| May 25, 2026 | 26.28 | 26.28 | 25.05 | 26.28 | 26.28 | 4.99% | 5,603 |
| May 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3.30% | 500 |
| May 21, 2026 | 24.75 | 24.99 | 24.12 | 24.23 | 24.23 | -1.66% | 1,257 |
| May 20, 2026 | 25.10 | 25.97 | 24.50 | 24.64 | 24.64 | -2.38% | 2,141 |
| May 19, 2026 | 25.46 | 25.75 | 24.90 | 25.24 | 25.24 | 0.96% | 8,411 |
| May 18, 2026 | 25.42 | 25.42 | 25.00 | 25.00 | 25.00 | -1.65% | 218 |
| May 15, 2026 | 24.25 | 25.88 | 24.25 | 25.42 | 25.42 | -0.39% | 2,578 |
| May 14, 2026 | 26.71 | 26.71 | 25.50 | 25.52 | 25.52 | -4.46% | 2,317 |
| May 13, 2026 | 26.40 | 26.77 | 26.40 | 26.71 | 26.71 | -0.37% | 6 |
| May 12, 2026 | 27.40 | 27.40 | 25.50 | 26.81 | 26.81 | -0.11% | 6,182 |
| May 11, 2026 | 27.49 | 27.72 | 26.81 | 26.84 | 26.84 | -4.82% | 4,598 |
| May 8, 2026 | 27.85 | 29.05 | 27.85 | 28.20 | 28.20 | 0.89% | 5,744 |
| May 7, 2026 | 26.16 | 28.00 | 26.16 | 27.95 | 27.95 | 3.98% | 12,557 |
| May 6, 2026 | 25.99 | 26.88 | 25.99 | 26.88 | 26.88 | 3.42% | 1,333 |
| May 5, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.04% | 215 |
| May 4, 2026 | 26.28 | 26.50 | 25.01 | 26.00 | 26.00 | 2.56% | 1,728 |
| Apr 30, 2026 | 25.90 | 25.90 | 24.51 | 25.35 | 25.35 | 1.36% | 271 |
| Apr 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 266 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.00 | 25.01 | 25.01 | -3.70% | 3,210 |
| Apr 27, 2026 | 26.18 | 26.18 | 25.90 | 25.97 | 25.97 | 3.80% | 4,516 |
| Apr 24, 2026 | 25.00 | 25.94 | 24.52 | 25.02 | 25.02 | -2.27% | 23,093 |
| Apr 23, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 5,965 |
| Apr 22, 2026 | 26.15 | 26.25 | 26.00 | 26.00 | 26.00 | -1.59% | 1,953 |
| Apr 21, 2026 | 25.65 | 26.42 | 25.17 | 26.42 | 26.42 | 3.00% | 6,625 |
| Apr 20, 2026 | 26.27 | 26.27 | 25.65 | 25.65 | 25.65 | -4.82% | 4,477 |
| Apr 17, 2026 | 27.54 | 28.00 | 26.00 | 26.95 | 26.95 | 0.30% | 4,649 |
| Apr 16, 2026 | 28.14 | 28.14 | 26.10 | 26.87 | 26.87 | -0.52% | 55,073 |
| Apr 15, 2026 | 29.50 | 29.50 | 26.78 | 27.01 | 27.01 | 0.97% | 3,334 |
| Apr 13, 2026 | 25.10 | 26.96 | 25.10 | 26.75 | 26.75 | -4.19% | 5,255 |
| Apr 10, 2026 | 27.20 | 28.25 | 26.60 | 27.92 | 27.92 | 9.28% | 17,524 |
| Apr 9, 2026 | 25.93 | 26.75 | 25.05 | 25.55 | 25.55 | -1.84% | 12,853 |
| Apr 8, 2026 | 25.77 | 26.10 | 25.28 | 26.03 | 26.03 | 6.68% | 13,141 |
| Apr 7, 2026 | 24.22 | 24.55 | 23.51 | 24.40 | 24.40 | 1.84% | 1,038 |
| Apr 6, 2026 | 20.11 | 24.00 | 20.11 | 23.96 | 23.96 | 7.64% | 2,959 |
| Apr 2, 2026 | 20.98 | 22.48 | 20.98 | 22.26 | 22.26 | 6.10% | 6,525 |
| Apr 1, 2026 | 19.50 | 20.99 | 19.50 | 20.98 | 20.98 | 9.27% | 2,521 |
| Mar 30, 2026 | 17.50 | 19.79 | 17.50 | 19.20 | 19.20 | 0.37% | 18,538 |
| 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 |