MBL Infrastructures Limited (BOM:533152)
India · Delayed Price · Currency is INR 25.80
0.00 (0.00%)
At close: Jul 13, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |