Skip to main content
MBL Infrastructures Limited (BOM:533152)
India flag India · Delayed Price · Currency is INR
25.01
-0.96 (-3.70%)
At close: Apr 28, 2026

MBL Infrastructures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.0125.0125.0125.0125.01-266
Apr 28, 202626.0026.0025.0025.0125.01-3.70%3,210
Apr 27, 202626.1826.1825.9025.9725.973.80%4,516
Apr 24, 202625.0025.9424.5225.0225.02-2.27%23,093
Apr 23, 202626.0026.0025.6025.6025.60-1.54%5,965
Apr 22, 202626.1526.2526.0026.0026.00-1.59%1,953
Apr 21, 202625.6526.4225.1726.4226.423.00%6,625
Apr 20, 202626.2726.2725.6525.6525.65-4.82%4,477
Apr 17, 202627.5428.0026.0026.9526.950.30%4,649
Apr 16, 202628.1428.1426.1026.8726.87-0.52%55,073
Apr 15, 202629.5029.5026.7827.0127.010.97%3,334
Apr 13, 202625.1026.9625.1026.7526.75-4.19%5,255
Apr 10, 202627.2028.2526.6027.9227.929.28%17,524
Apr 9, 202625.9326.7525.0525.5525.55-1.84%12,853
Apr 8, 202625.7726.1025.2826.0326.036.68%13,141
Apr 7, 202624.2224.5523.5124.4024.401.84%1,038
Apr 6, 202620.1124.0020.1123.9623.967.64%2,959
Apr 2, 202620.9822.4820.9822.2622.266.10%6,525
Apr 1, 202619.5020.9919.5020.9820.989.27%2,521
Mar 30, 202617.5019.7917.5019.2019.200.37%18,538
Mar 27, 202622.0022.0518.8519.1319.13-12.97%28,498
Mar 25, 202621.4522.7120.6021.9821.984.52%42,956
Mar 24, 202621.0021.4519.9021.0321.032.64%27,537
Mar 23, 202622.1222.1220.1020.4920.49-6.48%19,356
Mar 20, 202622.4122.4121.4221.9121.914.09%14,639
Mar 19, 202622.5022.5021.0021.0521.05-5.22%12,397
Mar 18, 202622.3922.7422.2122.2122.211.00%832
Mar 17, 202621.7422.2721.1221.9921.991.43%78,747
Mar 16, 202623.0023.0021.0021.6821.68-5.74%59,014
Mar 13, 202624.3024.7222.8023.0023.00-7.07%20,617
Mar 12, 202624.8825.4124.1024.7524.75-1.63%26,842
Mar 11, 202625.2025.6624.7525.1625.160.76%144,658
Mar 10, 202623.5025.2523.5024.9724.972.21%30,702
Mar 9, 202624.2625.0024.0024.4324.43-5.68%5,479
Mar 6, 202626.7826.7825.8725.9025.90-3.29%2,030
Mar 5, 202626.0027.0325.4526.7826.781.79%4,254
Mar 4, 202624.0526.3624.0526.3126.311.39%3,708
Mar 2, 202625.9525.9525.0225.9525.95-0.61%121
Feb 27, 202626.1826.4525.8126.1126.111.16%146
Feb 26, 202626.8527.3525.2525.8125.81-4.37%6,549
Feb 25, 202626.5627.2326.2026.9926.990.60%2,890
Feb 24, 202625.2528.0425.2526.8326.836.55%9,907
Feb 23, 202627.0827.0824.7025.1825.18-2.78%2,148
Feb 20, 202626.5826.6825.6325.9025.90-4.71%1,650
Feb 19, 202627.4928.0027.0627.1827.18-3.62%778
Feb 18, 202626.5028.9226.5028.2028.200.28%1,533
Feb 17, 202627.8429.5027.7928.1228.120.25%12,771
Feb 16, 202630.9530.9527.6128.0528.05-2.67%7,491
Feb 13, 202628.7429.6428.6228.8228.82-0.59%3,654
Feb 12, 202628.0029.2528.0028.9928.99-0.03%10,861
Feb 11, 202629.0029.0029.0029.0029.00-0.21%72
Feb 10, 202627.9029.2227.9029.0629.062.40%3,302
Feb 9, 202624.3830.0024.3828.3828.383.96%8,726
Feb 6, 202626.6527.8926.6527.3027.301.41%251
Feb 5, 202627.6027.6026.9226.9226.92-2.60%3,153
Feb 4, 202623.5027.8823.5027.6427.645.86%10,198
Feb 3, 202627.9027.9025.6926.1126.114.40%3,149
Feb 2, 202623.7625.7123.7625.0125.014.16%7,046
Feb 1, 202626.3727.8023.4024.0124.01-8.04%14,558
Jan 30, 202626.3927.1125.6426.1126.11-1.66%4,492
Jan 29, 202627.3027.8926.3526.5526.553.63%7,279
Jan 28, 202625.2626.3025.0225.6225.624.32%4,099
Jan 27, 202626.0226.0223.9024.5624.56-3.72%7,901
Jan 23, 202624.2526.6424.2525.5125.51-4.24%5,876
Jan 22, 202625.1526.6425.1026.6426.6410.13%9,615
Jan 21, 202625.2126.4223.7224.1924.19-5.17%8,003
Jan 20, 202627.7027.7025.3525.5125.51-6.83%6,779
Jan 19, 202628.6228.6226.3727.3827.38-5.62%9,809
Jan 16, 202627.0129.1527.0129.0129.015.91%6,270
Jan 14, 202627.5228.0027.2927.3927.39-1.47%3,397
Jan 13, 202627.0030.1927.0027.8027.80-2.11%12,775
Jan 12, 202628.2528.8527.0028.4028.400.07%8,214
Jan 9, 202628.3728.5428.1028.3828.380.39%7,694
Jan 8, 202633.0033.0026.8428.2728.27-6.42%53,292
Jan 7, 202631.2931.6429.8030.2130.21-2.77%40,722
Jan 6, 202631.8632.1030.8831.0731.07-3.21%19,990
Jan 5, 202632.1032.1032.1032.1032.10-0.16%60
Jan 2, 202632.3832.9532.0032.1532.152.85%9,309
Jan 1, 202631.4031.8231.2631.2631.26-0.89%501
Dec 31, 202531.8132.7531.0231.5431.54-2.44%4,954
Dec 30, 202532.7433.3432.2732.3332.33-0.43%4,882
Dec 29, 202534.8334.8332.0032.4732.47-3.54%11,179
Dec 26, 202532.8334.4932.4133.6633.663.03%3,343
Dec 24, 202533.0833.8732.5332.6732.670.99%6,735
Dec 23, 202532.3333.0031.4532.3532.350.06%1,001
Dec 22, 202532.4532.8031.8932.3332.331.38%4,359
Dec 19, 202536.0036.0030.9031.8931.891.98%8,033
Dec 18, 202532.2032.8029.3631.2731.27-2.28%36,069
Dec 17, 202535.4535.4531.7532.0032.00-3.70%14,335
Dec 16, 202534.3534.3533.1633.2333.23-2.78%1,790
Dec 15, 202533.7434.4333.1334.1834.181.33%3,326
Dec 12, 202536.4936.4933.7133.7333.73-1.75%4,533
Dec 11, 202531.0135.3030.6034.3334.337.45%55,416
Dec 10, 202533.4033.4031.5531.9531.95-3.77%15,434
Dec 9, 202534.0534.0533.0333.2033.20-2.92%1,935
Dec 8, 202536.4536.4533.6934.2034.20-5.68%6,876
Dec 5, 202537.2037.2136.1436.2636.260.14%810
Dec 4, 202533.8137.6233.8136.2136.212.90%2,750
Dec 3, 202537.0637.0634.6035.1935.19-5.25%1,134
Dec 2, 202535.6637.1435.6637.1437.142.40%614