MBL Infrastructures Limited (NSE:MBLINFRA)
India · Delayed Price · Currency is INR 43.37
+1.21 (2.87%)
Sep 9, 2025, 3:30 PM IST
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.36 | 44.00 | 41.85 | 43.26 | 43.26 | 2.61% | 112,339 |
| Sep 8, 2025 | 41.89 | 42.50 | 40.64 | 42.16 | 42.16 | 3.49% | 112,656 |
| Sep 5, 2025 | 41.70 | 41.70 | 39.50 | 40.74 | 40.74 | -0.44% | 32,690 |
| Sep 4, 2025 | 42.00 | 42.24 | 40.05 | 40.92 | 40.92 | -1.37% | 56,370 |
| Sep 3, 2025 | 40.01 | 41.76 | 39.82 | 41.49 | 41.49 | 2.83% | 85,676 |
| Sep 2, 2025 | 41.10 | 41.37 | 38.40 | 40.35 | 40.35 | 0.02% | 22,388 |
| Sep 1, 2025 | 39.60 | 40.99 | 39.60 | 40.34 | 40.34 | 0.90% | 35,494 |
| Aug 29, 2025 | 40.50 | 41.03 | 39.10 | 39.98 | 39.98 | -1.14% | 50,963 |
| Aug 28, 2025 | 41.22 | 41.75 | 40.07 | 40.44 | 40.44 | -2.84% | 74,206 |
| Aug 26, 2025 | 42.80 | 42.80 | 41.30 | 41.62 | 41.62 | -2.35% | 23,308 |
| Aug 25, 2025 | 42.75 | 43.06 | 42.10 | 42.62 | 42.62 | -0.26% | 63,058 |
| Aug 22, 2025 | 41.13 | 43.80 | 40.91 | 42.73 | 42.73 | 2.59% | 170,298 |
| Aug 21, 2025 | 41.40 | 42.55 | 41.12 | 41.65 | 41.65 | 0.60% | 67,612 |
| Aug 20, 2025 | 40.10 | 41.80 | 39.84 | 41.40 | 41.40 | 3.14% | 101,081 |
| Aug 19, 2025 | 39.70 | 40.75 | 39.70 | 40.14 | 40.14 | 0.53% | 74,400 |
| Aug 18, 2025 | 41.05 | 41.05 | 39.80 | 39.93 | 39.93 | -2.28% | 95,136 |
| Aug 14, 2025 | 40.02 | 41.90 | 39.36 | 40.86 | 40.86 | 2.56% | 156,935 |
| Aug 13, 2025 | 40.74 | 40.87 | 39.66 | 39.84 | 39.84 | -1.46% | 48,642 |
| Aug 12, 2025 | 40.37 | 41.27 | 40.20 | 40.43 | 40.43 | 0.15% | 43,014 |
| Aug 11, 2025 | 40.05 | 42.01 | 39.67 | 40.37 | 40.37 | 2.00% | 104,976 |
| Aug 8, 2025 | 40.50 | 40.54 | 39.10 | 39.58 | 39.58 | -0.43% | 70,407 |
| Aug 7, 2025 | 40.90 | 41.10 | 39.26 | 39.75 | 39.75 | -0.28% | 126,199 |
| Aug 6, 2025 | 40.50 | 41.11 | 39.20 | 39.86 | 39.86 | -1.31% | 110,098 |
| Aug 5, 2025 | 42.00 | 42.00 | 40.21 | 40.39 | 40.39 | -2.63% | 72,075 |
| Aug 4, 2025 | 40.45 | 41.50 | 40.45 | 41.48 | 41.48 | 1.92% | 50,094 |
| Aug 1, 2025 | 42.50 | 42.50 | 40.15 | 40.70 | 40.70 | -2.86% | 133,338 |
| Jul 31, 2025 | 41.03 | 44.00 | 40.80 | 41.90 | 41.90 | 1.06% | 335,194 |
| Jul 30, 2025 | 42.55 | 42.55 | 41.34 | 41.46 | 41.46 | -1.29% | 30,520 |
| Jul 29, 2025 | 41.70 | 43.02 | 41.52 | 42.00 | 42.00 | -0.05% | 216,880 |
| Jul 28, 2025 | 42.72 | 42.72 | 41.58 | 42.02 | 42.02 | -1.64% | 147,159 |
| Jul 25, 2025 | 42.08 | 43.00 | 41.55 | 42.72 | 42.72 | 0.71% | 138,859 |
| Jul 24, 2025 | 44.01 | 44.22 | 42.05 | 42.42 | 42.42 | -3.53% | 162,148 |
| Jul 23, 2025 | 45.00 | 45.28 | 43.53 | 43.97 | 43.97 | -1.92% | 113,704 |
| Jul 22, 2025 | 43.05 | 46.40 | 43.05 | 44.83 | 44.83 | 6.18% | 1,540,319 |
| Jul 21, 2025 | 41.89 | 42.50 | 41.56 | 42.22 | 42.22 | 0.79% | 63,972 |
| Jul 18, 2025 | 42.30 | 42.66 | 41.22 | 41.89 | 41.89 | -1.41% | 78,535 |
| Jul 17, 2025 | 43.03 | 43.30 | 42.36 | 42.49 | 42.49 | -1.71% | 125,446 |
| Jul 16, 2025 | 43.39 | 43.42 | 42.61 | 43.23 | 43.23 | -0.37% | 169,713 |
| Jul 15, 2025 | 42.33 | 43.85 | 42.21 | 43.39 | 43.39 | 2.53% | 231,668 |
| Jul 14, 2025 | 42.86 | 43.49 | 42.25 | 42.32 | 42.32 | -2.20% | 373,000 |
| Jul 11, 2025 | 45.00 | 45.00 | 43.05 | 43.27 | 43.27 | -3.11% | 374,806 |
| Jul 10, 2025 | 45.00 | 45.15 | 44.01 | 44.66 | 44.66 | -0.18% | 528,171 |
| Jul 9, 2025 | 43.47 | 46.70 | 42.12 | 44.74 | 44.74 | 5.34% | 853,684 |
| Jul 8, 2025 | 42.17 | 42.96 | 41.50 | 42.47 | 42.47 | 0.71% | 349,101 |
| Jul 7, 2025 | 42.50 | 42.50 | 41.32 | 42.17 | 42.17 | 0.86% | 315,633 |
| Jul 4, 2025 | 42.80 | 42.80 | 41.39 | 41.81 | 41.81 | -0.43% | 157,876 |
| Jul 3, 2025 | 43.18 | 43.47 | 41.81 | 41.99 | 41.99 | -2.48% | 283,156 |
| Jul 2, 2025 | 44.00 | 44.27 | 42.74 | 43.06 | 43.06 | -2.20% | 193,282 |
| Jul 1, 2025 | 44.75 | 45.12 | 43.85 | 44.03 | 44.03 | -1.78% | 148,276 |
| Jun 30, 2025 | 44.79 | 45.80 | 43.52 | 44.83 | 44.83 | 0.74% | 237,938 |