MBL Infrastructure Limited (BOM:533152)
India · Delayed Price · Currency is INR 23.23
+0.22 (0.96%)
At close: Oct 1, 2026
MBL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.27 | 23.69 | 22.37 | 23.23 | 23.23 | 0.96% | 4,245 |
| Sep 30, 2026 | 22.30 | 23.01 | 22.30 | 23.01 | 23.01 | 4.97% | 15,096 |
| Sep 29, 2026 | 21.00 | 22.05 | 20.25 | 21.92 | 21.92 | 4.38% | 16,319 |
| Sep 28, 2026 | 21.61 | 21.65 | 21.00 | 21.00 | 21.00 | - | 1,467 |
| Sep 25, 2026 | 21.00 | 21.20 | 20.65 | 21.00 | 21.00 | 0.38% | 3,087 |
| Sep 24, 2026 | 21.80 | 22.25 | 20.63 | 20.92 | 20.92 | -3.64% | 8,615 |
| Sep 23, 2026 | 22.20 | 22.66 | 21.50 | 21.71 | 21.71 | -3.25% | 22,011 |
| Sep 22, 2026 | 22.00 | 22.44 | 21.51 | 22.44 | 22.44 | 2.00% | 2,619 |
| Sep 21, 2026 | 22.39 | 22.39 | 21.50 | 22.00 | 22.00 | -2.09% | 2,492 |
| Sep 18, 2026 | 21.71 | 22.60 | 21.71 | 22.47 | 22.47 | 0.27% | 1,416 |
| Sep 17, 2026 | 22.00 | 22.41 | 21.50 | 22.41 | 22.41 | -0.13% | 1,720 |
| Sep 16, 2026 | 22.65 | 22.65 | 21.74 | 22.44 | 22.44 | -0.93% | 1,253 |
| Sep 15, 2026 | 24.00 | 24.00 | 22.15 | 22.65 | 22.65 | -0.92% | 3,453 |
| Sep 11, 2026 | 23.13 | 23.86 | 22.75 | 22.86 | 22.86 | -1.04% | 310 |
| Sep 10, 2026 | 23.50 | 23.61 | 23.00 | 23.10 | 23.10 | -0.22% | 1,198 |
| Sep 9, 2026 | 23.10 | 24.79 | 23.10 | 23.15 | 23.15 | -3.94% | 4,788 |
| Sep 8, 2026 | 22.52 | 24.10 | 22.52 | 24.10 | 24.10 | 1.95% | 4,463 |
| Sep 7, 2026 | 24.79 | 25.04 | 23.64 | 23.64 | 23.64 | -4.98% | 3,061 |
| Sep 4, 2026 | 24.25 | 24.88 | 24.25 | 24.88 | 24.88 | 2.26% | 353 |
| Sep 3, 2026 | 23.89 | 24.33 | 23.00 | 24.33 | 24.33 | 4.96% | 5,076 |
| Sep 2, 2026 | 22.98 | 23.49 | 22.00 | 23.18 | 23.18 | 0.87% | 14,213 |
| Sep 1, 2026 | 23.00 | 23.90 | 22.62 | 22.98 | 22.98 | -0.09% | 3,598 |
| Aug 31, 2026 | 22.84 | 23.45 | 22.04 | 23.00 | 23.00 | 0.70% | 1,679 |
| Aug 28, 2026 | 22.82 | 23.49 | 22.20 | 22.84 | 22.84 | 0.13% | 6,841 |
| Aug 27, 2026 | 23.45 | 24.27 | 22.75 | 22.81 | 22.81 | -2.73% | 3,257 |
| Aug 26, 2026 | 23.19 | 24.35 | 23.19 | 23.45 | 23.45 | -1.43% | 5,800 |
| Aug 25, 2026 | 24.02 | 24.28 | 23.50 | 23.79 | 23.79 | -2.86% | 865 |
| Aug 24, 2026 | 24.00 | 24.49 | 22.96 | 24.49 | 24.49 | 4.79% | 1,954 |
| Aug 21, 2026 | 23.80 | 24.10 | 23.12 | 23.37 | 23.37 | -3.15% | 976 |
| Aug 20, 2026 | 24.15 | 24.70 | 23.90 | 24.13 | 24.13 | -1.11% | 2,012 |
| Aug 19, 2026 | 25.20 | 25.20 | 24.00 | 24.40 | 24.40 | 1.24% | 426 |
| Aug 18, 2026 | 24.68 | 24.68 | 24.10 | 24.10 | 24.10 | - | 263 |
| Aug 17, 2026 | 24.20 | 24.87 | 24.09 | 24.10 | 24.10 | -3.48% | 4,302 |
| Aug 14, 2026 | 25.88 | 25.88 | 24.42 | 24.97 | 24.97 | 1.30% | 1,790 |
| Aug 13, 2026 | 24.26 | 25.40 | 24.26 | 24.65 | 24.65 | 1.61% | 5,082 |
| Aug 12, 2026 | 24.26 | 25.00 | 24.26 | 24.26 | 24.26 | -0.66% | 1,201 |
| Aug 11, 2026 | 24.85 | 25.20 | 24.36 | 24.42 | 24.42 | -1.33% | 715 |
| Aug 10, 2026 | 24.99 | 25.39 | 24.61 | 24.75 | 24.75 | 0.57% | 935 |
| Aug 7, 2026 | 24.61 | 24.99 | 24.50 | 24.61 | 24.61 | -2.73% | 932 |
| Aug 6, 2026 | 25.55 | 26.00 | 25.30 | 25.30 | 25.30 | 1.16% | 125 |
| Aug 5, 2026 | 25.50 | 26.44 | 25.00 | 25.01 | 25.01 | -2.46% | 1,462 |
| Aug 4, 2026 | 25.15 | 25.68 | 24.61 | 25.64 | 25.64 | 1.14% | 841 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.35 | 25.35 | 25.35 | 2.01% | 20 |
| Jul 31, 2026 | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | 0.44% | 36 |
| Jul 30, 2026 | 24.56 | 24.90 | 24.56 | 24.74 | 24.74 | -1.79% | 5,240 |
| Jul 29, 2026 | 25.00 | 25.19 | 24.10 | 25.19 | 25.19 | 4.00% | 1,600 |
| Jul 28, 2026 | 24.30 | 25.54 | 24.00 | 24.22 | 24.22 | -1.54% | 4,313 |
| Jul 27, 2026 | 24.55 | 25.50 | 24.30 | 24.60 | 24.60 | -1.60% | 2,056 |
| Jul 24, 2026 | 26.21 | 26.21 | 25.00 | 25.00 | 25.00 | -0.60% | 734 |
| Jul 23, 2026 | 24.79 | 25.99 | 24.40 | 25.15 | 25.15 | -0.55% | 4,029 |