Skip to main content
logo
MBL Infrastructure Limited (NSE:MBLINFRA)
India flag India · Delayed Price · Currency is INR
20.65
+0.98 (4.98%)
Nov 11, 2026, 1:40 PM IST

NSE:MBLINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202619.6720.6519.6720.6520.654.98%53,896
Nov 9, 202619.8420.1019.4119.6719.67-0.86%40,976
Nov 8, 202619.4220.1819.4219.8419.841.64%10,759
Nov 6, 202619.8720.3519.0719.5219.52-1.76%14,752
Nov 5, 202619.5620.4419.5619.8719.87-1.00%19,790
Nov 4, 202619.9820.3719.7520.0720.070.45%9,231
Nov 3, 202619.6120.2919.3119.9819.981.89%30,377
Nov 2, 202620.0020.5019.0219.6119.610.20%41,193
Oct 30, 202620.8820.8819.4019.5719.57-2.69%57,011
Oct 29, 202620.1120.1120.0020.1120.114.96%31,254
Oct 28, 202619.1619.1619.1619.1619.164.99%10,045
Oct 27, 202618.2518.2517.6018.2518.254.95%11,568
Oct 26, 202618.0519.4417.1017.3917.39-7.99%185,321
Oct 23, 202621.0021.0018.9018.9018.90-9.96%291,117
Oct 22, 202621.3321.5220.8020.9920.99-1.59%46,395
Oct 21, 202622.3822.8521.2521.3321.33-4.65%23,119
Oct 19, 202623.0023.0022.2522.3722.37-2.95%27,601
Oct 16, 202622.5023.5021.5023.0523.056.71%42,153
Oct 15, 202622.0022.9821.5021.6021.60-2.39%44,543
Oct 14, 202622.5123.4021.0022.1322.13-1.51%98,676
Oct 13, 202623.9423.9421.6122.4722.47-4.38%52,816
Oct 12, 202624.1424.4723.5023.5023.50-0.72%14,410
Oct 9, 202623.6024.7822.1623.6723.67-0.88%56,217
Oct 8, 202625.0025.8522.6623.8823.88-4.71%69,631
Oct 7, 202625.8825.9424.7025.0625.060.04%104,724
Oct 6, 202623.1625.0923.1625.0525.054.81%209,858
Oct 5, 202623.5024.2022.5023.9023.903.42%28,371
Oct 1, 202622.8523.9522.2223.1123.111.14%94,794
Sep 30, 202622.5022.8521.9622.8522.854.96%53,197
Sep 29, 202620.8021.8420.7121.7721.774.66%141,641
Sep 28, 202621.1221.6020.5020.8020.80-1.52%46,168
Sep 25, 202620.5021.2520.5021.1221.121.05%87,140
Sep 24, 202622.3022.3020.6420.9020.90-3.78%91,520
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