Skip to main content
logo
MBL Infrastructures Limited (NSE:MBLINFRA)
India flag India · Delayed Price · Currency is INR
25.01
-0.07 (-0.28%)
May 22, 2026, 3:29 PM IST

NSE:MBLINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202624.3924.9023.6024.4224.421.79%55,713
Apr 6, 202621.4024.4921.4023.9923.998.85%109,305
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