Skip to main content
logo
MBL Infrastructures Limited (NSE:MBLINFRA)
India flag India · Delayed Price · Currency is INR
26.73
-0.73 (-2.66%)
Jun 19, 2026, 3:30 PM IST

NSE:MBLINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202627.2127.5026.2226.7326.73-2.66%55,083
Jun 18, 202627.0627.5026.5127.4627.461.97%45,339
Jun 17, 202627.1127.8026.2226.9326.930.04%22,868
Jun 16, 202627.3627.5026.2526.9226.92-1.61%17,177
Jun 15, 202627.7527.7526.4727.3627.363.05%41,199
Jun 12, 202626.6427.2925.5626.5526.55-0.34%18,453
Jun 11, 202626.0026.8024.6926.6426.642.54%72,416
Jun 10, 202627.8928.3025.6925.9825.98-5.32%156,837
Jun 9, 202629.0530.2127.0027.4427.44-4.99%181,949
Jun 8, 202631.8031.8028.7128.8828.88-9.47%255,198
Jun 5, 202629.6732.5329.6731.9031.907.84%464,665
Jun 4, 202628.6529.5827.5029.5829.584.97%205,480
Jun 3, 202629.9029.9027.9428.1828.18-1.67%106,266
Jun 2, 202626.7028.9326.7028.6628.663.99%298,876
Jun 1, 202627.5027.6027.0127.5627.564.83%208,437
May 29, 202625.2626.3525.2626.2926.294.74%185,215
May 27, 202625.0026.1825.0025.1025.10-0.40%50,564
May 26, 202626.9326.9325.0025.2025.20-4.11%66,027
May 25, 202624.6626.3024.6626.2826.284.91%67,391
May 22, 202625.0125.4324.6525.0525.05-0.12%15,226
May 21, 202625.4525.4524.5025.0825.082.12%19,134
May 20, 202625.0026.0024.4124.5624.56-2.31%39,308
May 19, 202625.2025.9924.1225.1425.14-0.24%99,201
May 18, 202624.4225.9524.4225.2025.20-1.37%130,868
May 15, 202625.9425.9925.0025.5525.551.15%26,417
May 14, 202626.7126.7124.7025.2625.26-2.85%18,958
May 13, 202625.5026.7025.5026.0026.001.96%20,275
May 12, 202626.6026.6625.3325.5025.50-4.35%33,893
May 11, 202627.8027.8026.5926.6626.66-4.72%45,769
May 8, 202627.8829.0027.6027.9827.980.36%198,468
May 7, 202626.8028.0026.0027.8827.884.54%115,757
May 6, 202624.8726.7924.8726.6726.674.51%75,716
May 5, 202625.8425.8425.0125.5225.52-1.24%33,402
May 4, 202625.8326.9025.7625.8425.840.31%71,253
Apr 30, 202625.4026.0024.6025.7625.761.26%59,617
Apr 29, 202624.7225.9424.6025.4425.440.87%8,207
Apr 28, 202626.0026.0025.0025.2225.22-2.93%69,908
Apr 27, 202625.0526.0025.0525.9825.983.22%28,052
Apr 24, 202625.1625.9725.0025.1725.17-0.91%65,754
Apr 23, 202626.4926.8925.1625.4025.40-2.87%43,287
Apr 22, 202626.0226.7026.0026.1526.15-20,491
Apr 21, 202624.6626.5024.6626.1526.151.51%60,413
Apr 20, 202626.8427.4025.5025.7625.76-4.02%144,506
Apr 17, 202626.6027.9825.9926.8426.84-1.11%201,014
Apr 16, 202627.0028.0626.2027.1427.140.78%209,786
Apr 15, 202627.7027.8026.8526.9326.930.34%98,915
Apr 13, 202626.1526.9925.6726.8426.84-2.36%101,988
Apr 10, 202625.6028.0025.6027.4927.497.38%423,493
Apr 9, 202626.0026.4325.2125.6025.60-0.66%79,258
Apr 8, 202626.5026.5025.1625.7725.775.53%178,430