MBL Infrastructures Limited (BOM:533152)
India · Delayed Price · Currency is INR 23.37
-0.76 (-3.15%)
At close: Aug 21, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 24.62 | 26.17 | 24.62 | 25.29 | 25.29 | 1.08% | 575 |
| Jul 21, 2026 | 24.66 | 25.86 | 24.50 | 25.02 | 25.02 | -1.11% | 3,689 |
| Jul 20, 2026 | 26.48 | 26.48 | 25.30 | 25.30 | 25.30 | -0.39% | 1,208 |
| Jul 17, 2026 | 25.50 | 25.50 | 25.06 | 25.40 | 25.40 | -1.93% | 1,356 |
| Jul 16, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 2.37% | 1,446 |
| Jul 15, 2026 | 25.50 | 25.50 | 25.00 | 25.30 | 25.30 | -0.20% | 636 |
| Jul 14, 2026 | 25.75 | 26.00 | 25.35 | 25.35 | 25.35 | -1.74% | 584 |
| Jul 13, 2026 | 25.80 | 25.80 | 25.75 | 25.80 | 25.80 | - | 4,400 |
| Jul 10, 2026 | 26.25 | 26.79 | 25.10 | 25.80 | 25.80 | -1.68% | 3,351 |
| Jul 9, 2026 | 25.99 | 26.27 | 25.70 | 26.24 | 26.24 | 4.54% | 1,365 |
| Jul 8, 2026 | 26.02 | 26.84 | 25.10 | 25.10 | 25.10 | -3.61% | 3,822 |
| Jul 7, 2026 | 27.30 | 27.30 | 25.95 | 26.04 | 26.04 | -4.62% | 5,490 |
| Jul 6, 2026 | 25.85 | 27.93 | 25.85 | 27.30 | 27.30 | 1.30% | 250 |
| Jul 3, 2026 | 26.92 | 26.95 | 26.58 | 26.95 | 26.95 | -0.37% | 1,299 |
| Jul 2, 2026 | 27.99 | 27.99 | 26.10 | 27.05 | 27.05 | 1.31% | 10,901 |
| Jul 1, 2026 | 25.30 | 26.70 | 25.23 | 26.70 | 26.70 | 0.56% | 2,372 |
| Jun 30, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 4.94% | 10 |
| Jun 29, 2026 | 24.35 | 25.35 | 24.35 | 25.30 | 25.30 | -0.59% | 285 |
| Jun 25, 2026 | 25.58 | 25.58 | 25.45 | 25.45 | 25.45 | -4.97% | 1,838 |
| Jun 24, 2026 | 26.37 | 27.34 | 25.97 | 26.78 | 26.78 | -2.01% | 7,240 |
| Jun 23, 2026 | 27.40 | 27.89 | 26.70 | 27.33 | 27.33 | 1.98% | 1,047 |
| Jun 22, 2026 | 26.70 | 27.49 | 26.53 | 26.80 | 26.80 | 1.52% | 2,067 |
| Jun 19, 2026 | 26.57 | 27.40 | 26.32 | 26.40 | 26.40 | -4.66% | 2,912 |
| 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 |