MBL Infrastructures Limited (BOM:533152)
India · Delayed Price · Currency is INR 27.69
+0.87 (3.24%)
At close: Jun 18, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.21 | 28.15 | 26.08 | 27.69 | 27.69 | 3.24% | 9,238 |
| Jun 17, 2026 | 26.75 | 27.40 | 26.20 | 26.82 | 26.82 | -2.12% | 4,911 |
| Jun 16, 2026 | 27.11 | 27.55 | 26.51 | 27.40 | 27.40 | 2.35% | 1,619 |
| Jun 15, 2026 | 26.15 | 27.45 | 26.15 | 26.77 | 26.77 | -2.23% | 4,638 |
| Jun 12, 2026 | 26.00 | 27.39 | 26.00 | 27.38 | 27.38 | 3.52% | 1,433 |
| Jun 11, 2026 | 25.46 | 26.50 | 25.00 | 26.45 | 26.45 | 2.12% | 7,335 |
| Jun 10, 2026 | 28.01 | 28.24 | 25.80 | 25.90 | 25.90 | -6.16% | 5,269 |
| Jun 9, 2026 | 31.29 | 31.29 | 27.16 | 27.60 | 27.60 | -4.83% | 30,500 |
| Jun 8, 2026 | 32.30 | 32.30 | 28.90 | 29.00 | 29.00 | -9.01% | 17,342 |
| Jun 5, 2026 | 29.93 | 32.65 | 29.93 | 31.87 | 31.87 | 7.34% | 53,007 |
| Jun 4, 2026 | 27.71 | 29.69 | 27.71 | 29.69 | 29.69 | 4.99% | 18,362 |
| Jun 3, 2026 | 29.01 | 29.50 | 27.97 | 28.28 | 28.28 | -1.60% | 19,217 |
| Jun 2, 2026 | 27.33 | 29.06 | 27.33 | 28.74 | 28.74 | 3.83% | 20,631 |
| Jun 1, 2026 | 27.84 | 28.03 | 26.72 | 27.68 | 27.68 | 3.67% | 78,383 |
| May 29, 2026 | 25.31 | 27.03 | 25.25 | 26.70 | 26.70 | 3.69% | 37,004 |
| 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 |