Skip to main content
logo
MBL Infrastructures Limited (NSE:MBLINFRA)
India flag India · Delayed Price · Currency is INR
22.04
+1.18 (5.66%)
Apr 2, 2026, 3:29 PM IST

NSE:MBLINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.1522.3020.0422.0422.045.66%104,075
Apr 1, 202619.9021.4019.4620.8620.867.30%75,374
Mar 30, 202619.5919.9018.3719.4419.441.94%377,989
Mar 27, 202621.9022.1218.8019.0719.07-13.55%729,118
Mar 25, 202620.9922.9419.8622.0622.065.50%866,713
Mar 24, 202620.2521.6019.6720.9120.912.95%683,639
Mar 23, 202621.9021.9020.0520.3120.31-8.02%551,831
Mar 20, 202621.1922.4221.1922.0822.085.34%190,196
Mar 19, 202622.3922.7720.7520.9620.96-6.09%143,832
Mar 18, 202622.3922.8922.0022.3222.322.06%108,330
Mar 17, 202622.2022.4021.1321.8721.87-0.64%827,852
Mar 16, 202623.0023.0021.1122.0122.01-4.26%407,378
Mar 13, 202623.5524.3522.7622.9922.99-5.93%242,653
Mar 12, 202625.1925.1923.9624.4424.44-3.48%501,565
Mar 11, 202625.4025.7624.7525.3225.321.61%264,205
Mar 10, 202626.1126.1124.1824.9224.921.96%134,777
Mar 9, 202625.9925.9923.6224.4424.44-4.57%171,827
Mar 6, 202626.5527.0025.2525.6125.61-4.37%68,374
Mar 5, 202626.1227.8525.6026.7826.782.53%55,256
Mar 4, 202624.0026.4924.0026.1226.121.91%84,984
Mar 2, 202624.6526.4924.6525.6325.63-2.58%59,558
Feb 27, 202626.5927.0225.7026.3126.311.39%58,027
Feb 26, 202626.0028.0024.5225.9525.95-2.44%152,499
Feb 25, 202627.9027.9025.9026.6026.60-1.15%60,568
Feb 24, 202624.2028.0824.2026.9126.917.34%233,839
Feb 23, 202625.6227.0924.4125.0725.07-2.11%44,254
Feb 20, 202626.2027.0424.8025.6125.61-4.19%53,448
Feb 19, 202627.1028.0926.1026.7326.73-4.40%22,377
Feb 18, 202627.7928.9727.4027.9627.96-1.96%23,542
Feb 17, 202627.5029.6227.5028.5228.522.48%103,605
Feb 16, 202629.0029.0027.1027.8327.83-3.44%69,481
Feb 13, 202628.5229.4828.0228.8228.820.56%43,129
Feb 12, 202628.9130.0028.2528.6628.660.14%45,527
Feb 11, 202629.4329.4328.2928.6228.62-2.29%30,942
Feb 10, 202629.4029.4328.0029.2929.293.06%46,054
Feb 9, 202626.8428.9826.7028.4228.425.89%69,756
Feb 6, 202627.0027.6826.0226.8426.84-0.56%11,640
Feb 5, 202627.6227.8226.8126.9926.99-1.32%16,830
Feb 4, 202627.1027.7425.9127.3527.354.39%55,535
Feb 3, 202627.0027.3525.5526.2026.203.97%75,850
Feb 2, 202623.8526.0023.5025.2025.207.14%84,008
Feb 1, 202626.0028.0022.7023.5223.52-10.81%131,782
Jan 30, 202626.9526.9926.0626.3726.37-0.98%32,033
Jan 29, 202628.3028.3026.2126.6326.633.22%77,568
Jan 28, 202624.7726.4524.7725.8025.804.67%52,014
Jan 27, 202625.4725.9123.8024.6524.65-3.22%76,449
Jan 23, 202626.5427.0025.0125.4725.47-3.81%54,797
Jan 22, 202624.9726.6424.8626.4826.489.33%79,379
Jan 21, 202625.9827.0523.6524.2224.22-5.94%221,896
Jan 20, 202628.0028.0025.5025.7525.75-4.66%56,899