MBL Infrastructures Limited (NSE:MBLINFRA)
India · Delayed Price · Currency is INR 24.85
-0.39 (-1.55%)
Jul 22, 2026, 3:28 PM IST
NSE:MBLINFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 25.36 | 26.00 | 24.52 | 24.85 | - | -1.55% | 27,388 |
| Jul 21, 2026 | 25.17 | 25.96 | 24.50 | 25.24 | 25.24 | 0.28% | 25,296 |
| Jul 20, 2026 | 25.10 | 26.40 | 25.06 | 25.17 | 25.17 | -1.10% | 18,153 |
| Jul 17, 2026 | 26.00 | 26.00 | 25.35 | 25.45 | 25.45 | -0.20% | 11,807 |
| Jul 16, 2026 | 25.50 | 26.00 | 25.35 | 25.50 | 25.50 | - | 19,503 |
| Jul 15, 2026 | 25.80 | 26.10 | 25.00 | 25.50 | 25.50 | -0.08% | 30,134 |
| Jul 14, 2026 | 25.01 | 26.23 | 25.01 | 25.52 | 25.52 | -0.58% | 52,740 |
| Jul 13, 2026 | 26.02 | 26.40 | 25.22 | 25.67 | 25.67 | -1.35% | 9,803 |
| Jul 10, 2026 | 25.99 | 26.50 | 25.21 | 26.02 | 26.02 | 0.08% | 36,644 |
| Jul 9, 2026 | 25.99 | 26.29 | 25.00 | 26.00 | 26.00 | 0.93% | 11,257 |
| Jul 8, 2026 | 25.85 | 26.51 | 24.75 | 25.76 | 25.76 | -0.35% | 31,905 |
| Jul 7, 2026 | 26.45 | 26.75 | 25.66 | 25.85 | 25.85 | -3.44% | 11,950 |
| Jul 6, 2026 | 26.12 | 27.00 | 26.12 | 26.77 | 26.77 | 0.15% | 21,361 |
| Jul 3, 2026 | 27.30 | 28.00 | 26.50 | 26.73 | 26.73 | -2.09% | 23,775 |
| Jul 2, 2026 | 26.76 | 27.50 | 26.22 | 27.30 | 27.30 | 2.02% | 27,672 |
| Jul 1, 2026 | 25.73 | 27.14 | 25.56 | 26.76 | 26.76 | 3.52% | 86,280 |
| Jun 30, 2026 | 26.00 | 26.40 | 25.06 | 25.85 | 25.85 | -0.58% | 31,865 |
| Jun 29, 2026 | 24.12 | 26.22 | 24.12 | 26.00 | 26.00 | 4.00% | 65,865 |
| Jun 25, 2026 | 25.84 | 26.49 | 24.86 | 25.00 | 25.00 | -3.44% | 67,468 |
| Jun 24, 2026 | 26.89 | 26.90 | 25.15 | 25.89 | 25.89 | -2.04% | 95,386 |
| Jun 23, 2026 | 27.01 | 28.06 | 25.70 | 26.43 | 26.43 | -1.97% | 72,003 |
| Jun 22, 2026 | 26.70 | 27.30 | 26.15 | 26.96 | 26.96 | 0.86% | 26,944 |
| Jun 19, 2026 | 27.21 | 27.50 | 26.22 | 26.73 | 26.73 | -2.66% | 55,083 |
| Jun 18, 2026 | 27.06 | 27.50 | 26.51 | 27.46 | 27.46 | 1.97% | 45,339 |
| Jun 17, 2026 | 27.11 | 27.80 | 26.22 | 26.93 | 26.93 | 0.04% | 22,868 |
| Jun 16, 2026 | 27.36 | 27.50 | 26.25 | 26.92 | 26.92 | -1.61% | 17,177 |
| Jun 15, 2026 | 27.75 | 27.75 | 26.47 | 27.36 | 27.36 | 3.05% | 41,199 |
| Jun 12, 2026 | 26.64 | 27.29 | 25.56 | 26.55 | 26.55 | -0.34% | 18,453 |
| Jun 11, 2026 | 26.00 | 26.80 | 24.69 | 26.64 | 26.64 | 2.54% | 72,416 |
| Jun 10, 2026 | 27.89 | 28.30 | 25.69 | 25.98 | 25.98 | -5.32% | 156,837 |
| Jun 9, 2026 | 29.05 | 30.21 | 27.00 | 27.44 | 27.44 | -4.99% | 181,949 |
| Jun 8, 2026 | 31.80 | 31.80 | 28.71 | 28.88 | 28.88 | -9.47% | 255,198 |
| Jun 5, 2026 | 29.67 | 32.53 | 29.67 | 31.90 | 31.90 | 7.84% | 464,665 |
| Jun 4, 2026 | 28.65 | 29.58 | 27.50 | 29.58 | 29.58 | 4.97% | 205,480 |
| Jun 3, 2026 | 29.90 | 29.90 | 27.94 | 28.18 | 28.18 | -1.67% | 106,266 |
| Jun 2, 2026 | 26.70 | 28.93 | 26.70 | 28.66 | 28.66 | 3.99% | 298,876 |
| Jun 1, 2026 | 27.50 | 27.60 | 27.01 | 27.56 | 27.56 | 4.83% | 208,437 |
| May 29, 2026 | 25.26 | 26.35 | 25.26 | 26.29 | 26.29 | 4.74% | 185,215 |
| May 27, 2026 | 25.00 | 26.18 | 25.00 | 25.10 | 25.10 | -0.40% | 50,564 |
| May 26, 2026 | 26.93 | 26.93 | 25.00 | 25.20 | 25.20 | -4.11% | 66,027 |
| May 25, 2026 | 24.66 | 26.30 | 24.66 | 26.28 | 26.28 | 4.91% | 67,391 |
| May 22, 2026 | 25.01 | 25.43 | 24.65 | 25.05 | 25.05 | -0.12% | 15,226 |
| May 21, 2026 | 25.45 | 25.45 | 24.50 | 25.08 | 25.08 | 2.12% | 19,134 |
| May 20, 2026 | 25.00 | 26.00 | 24.41 | 24.56 | 24.56 | -2.31% | 39,308 |
| May 19, 2026 | 25.20 | 25.99 | 24.12 | 25.14 | 25.14 | -0.24% | 99,201 |
| May 18, 2026 | 24.42 | 25.95 | 24.42 | 25.20 | 25.20 | -1.37% | 130,868 |
| May 15, 2026 | 25.94 | 25.99 | 25.00 | 25.55 | 25.55 | 1.15% | 26,417 |
| May 14, 2026 | 26.71 | 26.71 | 24.70 | 25.26 | 25.26 | -2.85% | 18,958 |
| May 13, 2026 | 25.50 | 26.70 | 25.50 | 26.00 | 26.00 | 1.96% | 20,275 |
| May 12, 2026 | 26.60 | 26.66 | 25.33 | 25.50 | 25.50 | -4.35% | 33,893 |