Skip to main content
logo
MBL Infrastructure Limited (NSE:MBLINFRA)
India flag India · Delayed Price · Currency is INR
21.90
+0.18 (0.83%)
Sep 24, 2026, 1:45 PM IST

NSE:MBLINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202622.3022.3021.4421.99-1.24%19,842
Sep 23, 202622.2022.4921.3121.7221.72-0.18%58,613
Sep 22, 202622.0022.5521.2421.7621.76-14,782
Sep 21, 202623.3823.3821.3021.7621.76-2.38%28,502
Sep 18, 202622.1922.3521.8022.2922.290.45%22,105
Sep 17, 202622.2522.8521.4022.1922.190.23%36,249
Sep 16, 202622.6022.8021.8522.1422.14-1.86%26,480
Sep 15, 202622.4623.6822.4022.5622.56-1.91%13,462
Sep 11, 202623.7023.7022.7023.0023.00-0.56%12,917
Sep 10, 202623.1624.1622.8223.1323.13-0.60%13,590
Sep 9, 202624.5924.5923.0523.2723.27-2.92%15,352
Sep 8, 202622.8524.2522.8423.9723.972.66%57,023
Sep 7, 202624.5424.5423.1023.3523.35-3.91%70,027
Sep 4, 202625.0025.0024.0024.3024.30-0.57%25,935
Sep 3, 202623.3424.5022.8024.4424.444.71%66,505
Sep 2, 202622.8423.5022.1023.3423.342.19%53,582
Sep 1, 202623.2923.8022.5022.8422.840.09%16,481
Aug 31, 202623.2723.3022.3722.8222.82-1.93%14,106
Aug 28, 202622.5023.7522.0023.2723.272.87%45,515
Aug 27, 202623.4024.1922.5122.6222.62-4.48%71,491
Aug 26, 202624.4824.4823.1123.6823.68-13,977
Aug 25, 202623.9023.9023.3723.6823.681.33%10,400
Aug 24, 202623.4324.7822.7523.3723.37-0.97%43,438
Aug 21, 202624.0024.6023.1523.6023.60-1.71%12,411
Aug 20, 202624.5024.8124.0124.0124.01-1.11%24,289
Aug 19, 202624.4524.4524.0124.2824.280.91%9,434
Aug 18, 202624.2624.7824.0424.0624.06-1.31%27,192
Aug 17, 202625.2925.2924.1024.3824.38-0.93%24,458
Aug 14, 202625.0225.4924.5424.6124.61-1.64%17,395
Aug 13, 202624.5725.3024.1025.0225.021.83%43,402
Aug 12, 202624.3624.9424.3524.5724.570.20%25,458
Aug 11, 202624.8125.1524.1524.5224.52-1.17%30,159
Aug 10, 202624.5225.0024.0124.8124.811.18%26,137
Aug 7, 202625.0025.5024.1624.5224.52-2.43%21,502
Aug 6, 202625.4925.9525.0025.1325.13-0.67%11,088
Aug 5, 202625.1525.7925.1525.3025.300.48%6,688
Aug 4, 202625.9025.9025.0025.1825.180.20%7,419
Aug 3, 202624.5025.4924.5025.1325.130.56%11,577
Jul 31, 202624.7025.7824.1724.9924.99-10,796
Jul 30, 202624.5625.2024.5624.9924.99-0.28%7,936
Jul 29, 202624.8225.2724.3525.0625.062.96%44,029
Jul 28, 202624.4625.3923.8024.3424.34-0.45%125,807
Jul 27, 202625.5026.0024.1524.4524.45-3.13%32,694
Jul 24, 202625.5025.5024.7325.2425.24-1.79%17,937
Jul 23, 202624.3526.0023.7025.7025.703.34%46,644
Jul 22, 202625.3626.0024.5224.8724.87-1.47%27,032
Jul 21, 202625.1725.9624.5025.2425.240.28%25,296
Jul 20, 202625.1026.4025.0625.1725.17-1.10%18,153
Jul 17, 202626.0026.0025.3525.4525.45-0.20%11,807
Jul 16, 202625.5026.0025.3525.5025.50-19,503