MBL Infrastructures Limited (BOM:533152)
India
· Delayed Price · Currency is INR 24.43
-1.47 (-5.68%)
At close: Mar 9, 2026
MBL Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.26 | 25.00 | 24.00 | 24.43 | 24.43 | -5.68% | 5,479 |
| Mar 6, 2026 | 26.78 | 26.78 | 25.87 | 25.90 | 25.90 | -3.29% | 2,030 |
| Mar 5, 2026 | 26.00 | 27.03 | 25.45 | 26.78 | 26.78 | 1.79% | 4,254 |
| Mar 4, 2026 | 24.05 | 26.36 | 24.05 | 26.31 | 26.31 | 1.39% | 3,708 |
| Mar 2, 2026 | 25.95 | 25.95 | 25.02 | 25.95 | 25.95 | -0.61% | 121 |
| Feb 27, 2026 | 26.18 | 26.45 | 25.81 | 26.11 | 26.11 | 1.16% | 146 |
| Feb 26, 2026 | 26.85 | 27.35 | 25.25 | 25.81 | 25.81 | -4.37% | 6,549 |
| Feb 25, 2026 | 26.56 | 27.23 | 26.20 | 26.99 | 26.99 | 0.60% | 2,890 |
| Feb 24, 2026 | 25.25 | 28.04 | 25.25 | 26.83 | 26.83 | 6.55% | 9,907 |
| Feb 23, 2026 | 27.08 | 27.08 | 24.70 | 25.18 | 25.18 | -2.78% | 2,148 |
| Feb 20, 2026 | 26.58 | 26.68 | 25.63 | 25.90 | 25.90 | -4.71% | 1,650 |
| Feb 19, 2026 | 27.49 | 28.00 | 27.06 | 27.18 | 27.18 | -3.62% | 778 |
| Feb 18, 2026 | 26.50 | 28.92 | 26.50 | 28.20 | 28.20 | 0.28% | 1,533 |
| Feb 17, 2026 | 27.84 | 29.50 | 27.79 | 28.12 | 28.12 | 0.25% | 12,771 |
| Feb 16, 2026 | 30.95 | 30.95 | 27.61 | 28.05 | 28.05 | -2.67% | 7,491 |
| Feb 13, 2026 | 28.74 | 29.64 | 28.62 | 28.82 | 28.82 | -0.59% | 3,654 |
| Feb 12, 2026 | 28.00 | 29.25 | 28.00 | 28.99 | 28.99 | -0.03% | 10,861 |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.21% | 72 |
| Feb 10, 2026 | 27.90 | 29.22 | 27.90 | 29.06 | 29.06 | 2.40% | 3,302 |
| Feb 9, 2026 | 24.38 | 30.00 | 24.38 | 28.38 | 28.38 | 3.96% | 8,726 |
| Feb 6, 2026 | 26.65 | 27.89 | 26.65 | 27.30 | 27.30 | 1.41% | 251 |
| Feb 5, 2026 | 27.60 | 27.60 | 26.92 | 26.92 | 26.92 | -2.60% | 3,153 |
| Feb 4, 2026 | 23.50 | 27.88 | 23.50 | 27.64 | 27.64 | 5.86% | 10,198 |
| Feb 3, 2026 | 27.90 | 27.90 | 25.69 | 26.11 | 26.11 | 4.40% | 3,149 |
| Feb 2, 2026 | 23.76 | 25.71 | 23.76 | 25.01 | 25.01 | 4.16% | 7,046 |
| Feb 1, 2026 | 26.37 | 27.80 | 23.40 | 24.01 | 24.01 | -8.04% | 14,558 |
| Jan 30, 2026 | 26.39 | 27.11 | 25.64 | 26.11 | 26.11 | -1.66% | 4,492 |
| Jan 29, 2026 | 27.30 | 27.89 | 26.35 | 26.55 | 26.55 | 3.63% | 7,279 |
| Jan 28, 2026 | 25.26 | 26.30 | 25.02 | 25.62 | 25.62 | 4.32% | 4,099 |
| Jan 27, 2026 | 26.02 | 26.02 | 23.90 | 24.56 | 24.56 | -3.72% | 7,901 |
| Jan 23, 2026 | 24.25 | 26.64 | 24.25 | 25.51 | 25.51 | -4.24% | 5,876 |
| Jan 22, 2026 | 25.15 | 26.64 | 25.10 | 26.64 | 26.64 | 10.13% | 9,615 |
| Jan 21, 2026 | 25.21 | 26.42 | 23.72 | 24.19 | 24.19 | -5.17% | 8,003 |
| Jan 20, 2026 | 27.70 | 27.70 | 25.35 | 25.51 | 25.51 | -6.83% | 6,779 |
| Jan 19, 2026 | 28.62 | 28.62 | 26.37 | 27.38 | 27.38 | -5.62% | 9,809 |
| Jan 16, 2026 | 27.01 | 29.15 | 27.01 | 29.01 | 29.01 | 5.91% | 6,270 |
| Jan 14, 2026 | 27.52 | 28.00 | 27.29 | 27.39 | 27.39 | -1.47% | 3,397 |
| Jan 13, 2026 | 27.00 | 30.19 | 27.00 | 27.80 | 27.80 | -2.11% | 12,775 |
| Jan 12, 2026 | 28.25 | 28.85 | 27.00 | 28.40 | 28.40 | 0.07% | 8,214 |
| Jan 9, 2026 | 28.37 | 28.54 | 28.10 | 28.38 | 28.38 | 0.39% | 7,694 |
| Jan 8, 2026 | 33.00 | 33.00 | 26.84 | 28.27 | 28.27 | -6.42% | 53,292 |
| Jan 7, 2026 | 31.29 | 31.64 | 29.80 | 30.21 | 30.21 | -2.77% | 40,722 |
| Jan 6, 2026 | 31.86 | 32.10 | 30.88 | 31.07 | 31.07 | -3.21% | 19,990 |
| Jan 5, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.16% | 60 |
| Jan 2, 2026 | 32.38 | 32.95 | 32.00 | 32.15 | 32.15 | 2.85% | 9,309 |
| Jan 1, 2026 | 31.40 | 31.82 | 31.26 | 31.26 | 31.26 | -0.89% | 501 |
| Dec 31, 2025 | 31.81 | 32.75 | 31.02 | 31.54 | 31.54 | -2.44% | 4,954 |
| Dec 30, 2025 | 32.74 | 33.34 | 32.27 | 32.33 | 32.33 | -0.43% | 4,882 |
| Dec 29, 2025 | 34.83 | 34.83 | 32.00 | 32.47 | 32.47 | -3.54% | 11,179 |
| Dec 26, 2025 | 32.83 | 34.49 | 32.41 | 33.66 | 33.66 | 3.03% | 3,343 |
| Dec 24, 2025 | 33.08 | 33.87 | 32.53 | 32.67 | 32.67 | 0.99% | 6,735 |
| Dec 23, 2025 | 32.33 | 33.00 | 31.45 | 32.35 | 32.35 | 0.06% | 1,001 |
| Dec 22, 2025 | 32.45 | 32.80 | 31.89 | 32.33 | 32.33 | 1.38% | 4,359 |
| Dec 19, 2025 | 36.00 | 36.00 | 30.90 | 31.89 | 31.89 | 1.98% | 8,033 |
| Dec 18, 2025 | 32.20 | 32.80 | 29.36 | 31.27 | 31.27 | -2.28% | 36,069 |
| Dec 17, 2025 | 35.45 | 35.45 | 31.75 | 32.00 | 32.00 | -3.70% | 14,335 |
| Dec 16, 2025 | 34.35 | 34.35 | 33.16 | 33.23 | 33.23 | -2.78% | 1,790 |
| Dec 15, 2025 | 33.74 | 34.43 | 33.13 | 34.18 | 34.18 | 1.33% | 3,326 |
| Dec 12, 2025 | 36.49 | 36.49 | 33.71 | 33.73 | 33.73 | -1.75% | 4,533 |
| Dec 11, 2025 | 31.01 | 35.30 | 30.60 | 34.33 | 34.33 | 7.45% | 55,416 |
| Dec 10, 2025 | 33.40 | 33.40 | 31.55 | 31.95 | 31.95 | -3.77% | 15,434 |
| Dec 9, 2025 | 34.05 | 34.05 | 33.03 | 33.20 | 33.20 | -2.92% | 1,935 |
| Dec 8, 2025 | 36.45 | 36.45 | 33.69 | 34.20 | 34.20 | -5.68% | 6,876 |
| Dec 5, 2025 | 37.20 | 37.21 | 36.14 | 36.26 | 36.26 | 0.14% | 810 |
| Dec 4, 2025 | 33.81 | 37.62 | 33.81 | 36.21 | 36.21 | 2.90% | 2,750 |
| Dec 3, 2025 | 37.06 | 37.06 | 34.60 | 35.19 | 35.19 | -5.25% | 1,134 |
| Dec 2, 2025 | 35.66 | 37.14 | 35.66 | 37.14 | 37.14 | 2.40% | 614 |
| Dec 1, 2025 | 36.69 | 36.76 | 36.03 | 36.27 | 36.27 | -0.82% | 4,477 |
| Nov 28, 2025 | 37.16 | 38.63 | 36.00 | 36.57 | 36.57 | -1.59% | 62,455 |
| Nov 27, 2025 | 36.25 | 38.57 | 36.25 | 37.16 | 37.16 | -1.33% | 7,599 |
| Nov 26, 2025 | 36.24 | 38.83 | 34.95 | 37.66 | 37.66 | 9.89% | 12,525 |
| Nov 25, 2025 | 36.00 | 36.00 | 33.97 | 34.27 | 34.27 | -2.95% | 3,539 |
| Nov 24, 2025 | 36.00 | 36.60 | 35.19 | 35.31 | 35.31 | -3.97% | 2,465 |
| Nov 21, 2025 | 36.00 | 38.31 | 36.00 | 36.77 | 36.77 | -3.74% | 4,065 |
| Nov 20, 2025 | 37.42 | 39.00 | 37.42 | 38.20 | 38.20 | 0.95% | 2,410 |
| Nov 19, 2025 | 39.13 | 39.22 | 37.63 | 37.84 | 37.84 | -2.82% | 3,182 |
| Nov 18, 2025 | 39.20 | 40.24 | 38.50 | 38.94 | 38.94 | -2.14% | 4,990 |
| Nov 17, 2025 | 39.13 | 40.21 | 39.13 | 39.79 | 39.79 | 0.81% | 3,768 |
| Nov 14, 2025 | 40.16 | 41.10 | 38.66 | 39.47 | 39.47 | -0.73% | 11,729 |
| Nov 13, 2025 | 41.58 | 41.58 | 39.52 | 39.76 | 39.76 | -3.42% | 3,979 |
| Nov 12, 2025 | 38.18 | 41.56 | 38.18 | 41.17 | 41.17 | 7.33% | 3,553 |
| Nov 11, 2025 | 39.03 | 39.40 | 38.36 | 38.36 | 38.36 | -2.79% | 2,455 |
| Nov 10, 2025 | 39.51 | 39.53 | 38.98 | 39.46 | 39.46 | -0.03% | 3,421 |
| Nov 7, 2025 | 39.97 | 40.00 | 39.20 | 39.47 | 39.47 | -2.08% | 21,904 |
| Nov 6, 2025 | 41.08 | 41.29 | 40.18 | 40.31 | 40.31 | -2.42% | 1,571 |
| Nov 4, 2025 | 41.99 | 41.99 | 40.42 | 41.31 | 41.31 | -1.62% | 934 |
| Nov 3, 2025 | 41.01 | 43.00 | 41.00 | 41.99 | 41.99 | -0.54% | 39,851 |
| Oct 31, 2025 | 42.19 | 42.60 | 41.27 | 42.22 | 42.22 | 1.81% | 1,722 |
| Oct 30, 2025 | 42.30 | 42.44 | 41.22 | 41.47 | 41.47 | -0.22% | 517 |
| Oct 29, 2025 | 42.36 | 42.50 | 41.47 | 41.56 | 41.56 | -1.66% | 1,652 |
| Oct 28, 2025 | 41.60 | 42.92 | 41.60 | 42.26 | 42.26 | -0.33% | 2,535 |
| Oct 27, 2025 | 40.70 | 42.91 | 40.70 | 42.40 | 42.40 | 2.17% | 2,410 |
| Oct 24, 2025 | 42.23 | 42.23 | 41.50 | 41.50 | 41.50 | -0.72% | 3,635 |
| Oct 23, 2025 | 42.61 | 42.84 | 41.80 | 41.80 | 41.80 | -2.27% | 2,324 |
| Oct 21, 2025 | 43.07 | 43.26 | 42.51 | 42.77 | 42.77 | -1.68% | 5,639 |
| Oct 20, 2025 | 41.25 | 43.50 | 41.25 | 43.50 | 43.50 | 3.74% | 2,573 |
| Oct 17, 2025 | 48.89 | 48.89 | 41.60 | 41.93 | 41.93 | -1.50% | 2,637 |
| Oct 16, 2025 | 42.42 | 42.81 | 42.04 | 42.57 | 42.57 | 1.21% | 356 |
| Oct 15, 2025 | 42.61 | 42.61 | 41.98 | 42.06 | 42.06 | 0.14% | 710 |
| Oct 14, 2025 | 42.84 | 42.84 | 41.90 | 42.00 | 42.00 | -2.12% | 10,134 |