Skip to main content
logo
MBL Infrastructures Limited (BOM:533152)
India flag India · Delayed Price · Currency is INR
26.88
+0.89 (3.42%)
At close: May 6, 2026

MBL Infrastructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202626.1628.0026.1627.9527.953.98%12,557
May 6, 202625.9926.8825.9926.8826.883.42%1,333
May 5, 202625.9925.9925.9925.9925.99-0.04%215
May 4, 202626.2826.5025.0126.0026.002.56%1,728
Apr 30, 202625.9025.9024.5125.3525.351.36%271
Apr 29, 202625.0125.0125.0125.0125.01-266
Apr 28, 202626.0026.0025.0025.0125.01-3.70%3,210
Apr 27, 202626.1826.1825.9025.9725.973.80%4,516
Apr 24, 202625.0025.9424.5225.0225.02-2.27%23,093
Apr 23, 202626.0026.0025.6025.6025.60-1.54%5,965
Apr 22, 202626.1526.2526.0026.0026.00-1.59%1,953
Apr 21, 202625.6526.4225.1726.4226.423.00%6,625
Apr 20, 202626.2726.2725.6525.6525.65-4.82%4,477
Apr 17, 202627.5428.0026.0026.9526.950.30%4,649
Apr 16, 202628.1428.1426.1026.8726.87-0.52%55,073
Apr 15, 202629.5029.5026.7827.0127.010.97%3,334
Apr 13, 202625.1026.9625.1026.7526.75-4.19%5,255
Apr 10, 202627.2028.2526.6027.9227.929.28%17,524
Apr 9, 202625.9326.7525.0525.5525.55-1.84%12,853
Apr 8, 202625.7726.1025.2826.0326.036.68%13,141
Apr 7, 202624.2224.5523.5124.4024.401.84%1,038
Apr 6, 202620.1124.0020.1123.9623.967.64%2,959
Apr 2, 202620.9822.4820.9822.2622.266.10%6,525
Apr 1, 202619.5020.9919.5020.9820.989.27%2,521
Mar 30, 202617.5019.7917.5019.2019.200.37%18,538
Mar 27, 202622.0022.0518.8519.1319.13-12.97%28,498
Mar 25, 202621.4522.7120.6021.9821.984.52%42,956
Mar 24, 202621.0021.4519.9021.0321.032.64%27,537
Mar 23, 202622.1222.1220.1020.4920.49-6.48%19,356
Mar 20, 202622.4122.4121.4221.9121.914.09%14,639
Mar 19, 202622.5022.5021.0021.0521.05-5.22%12,397
Mar 18, 202622.3922.7422.2122.2122.211.00%832
Mar 17, 202621.7422.2721.1221.9921.991.43%78,747
Mar 16, 202623.0023.0021.0021.6821.68-5.74%59,014
Mar 13, 202624.3024.7222.8023.0023.00-7.07%20,617
Mar 12, 202624.8825.4124.1024.7524.75-1.63%26,842
Mar 11, 202625.2025.6624.7525.1625.160.76%144,658
Mar 10, 202623.5025.2523.5024.9724.972.21%30,702
Mar 9, 202624.2625.0024.0024.4324.43-5.68%5,479
Mar 6, 202626.7826.7825.8725.9025.90-3.29%2,030
Mar 5, 202626.0027.0325.4526.7826.781.79%4,254
Mar 4, 202624.0526.3624.0526.3126.311.39%3,708
Mar 2, 202625.9525.9525.0225.9525.95-0.61%121
Feb 27, 202626.1826.4525.8126.1126.111.16%146
Feb 26, 202626.8527.3525.2525.8125.81-4.37%6,549
Feb 25, 202626.5627.2326.2026.9926.990.60%2,890
Feb 24, 202625.2528.0425.2526.8326.836.55%9,907
Feb 23, 202627.0827.0824.7025.1825.18-2.78%2,148
Feb 20, 202626.5826.6825.6325.9025.90-4.71%1,650
Feb 19, 202627.4928.0027.0627.1827.18-3.62%778