MBL Infrastructures Limited - MBLINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.39	27.66	27.66	28.39	27.5	29,380
January 13, 2026	30.19	27.83	27.83	30.3	27.63	78,688
January 12, 2026	28.38	29.25	29.25	30.79	27.01	72,374
January 09, 2026	29.5	28.38	28.38	29.5	28.01	60,297
January 08, 2026	30.62	28.01	28.01	31.43	26.36	262,047
January 07, 2026	31.48	30.32	30.32	31.79	29.45	96,330
January 06, 2026	31.7	31.08	31.08	32.49	30.26	90,381
January 05, 2026	32.25	32.04	32.04	32.99	31.7	17,177
January 02, 2026	32.4	32.25	32.25	32.88	32	31,848
January 01, 2026	32.1	31.64	31.64	32.11	31.47	11,054
December 31, 2025	33	31.46	31.46	33	30.8	136,535
December 30, 2025	32.98	32.8	32.8	33.38	32.19	138,689
December 29, 2025	32.6	32.85	32.85	33.9	32.1	55,897
December 26, 2025	32.25	34	34	34.5	32.25	119,233
December 24, 2025	32.7	33.07	32.76	33.6	32.47	315,537
December 23, 2025	31.02	32.82	32.82	33.35	31.02	85,348
December 22, 2025	31.84	32.25	32.25	32.89	31.84	396,384
December 19, 2025	30.95	31.84	31.84	32.04	30.86	64,502
December 18, 2025	32.54	30.45	30.45	33.62	29.3	274,553
December 17, 2025	34.4	31.96	31.96	34.4	31.71	103,848
December 16, 2025	33.5	33.3	33.3	34.4	33.08	33,280
December 15, 2025	34	34.42	34.42	34.99	33.13	40,187
December 12, 2025	35.4	33.78	33.78	35.5	33.52	75,127
December 11, 2025	32.14	34.34	34.34	35.6	30.84	189,578
December 10, 2025	33.49	32.1	32.1	33.69	31.7	149,144
December 09, 2025	34.1	33.17	33.17	34.94	32.7	165,472
December 08, 2025	36.53	33.97	33.97	37.01	33.8	103,020
December 05, 2025	36.99	36.5	36.5	37.78	35.87	68,247
December 04, 2025	34.26	36.63	36.63	37.4	34.26	101,921
December 03, 2025	37.44	35.1	35.1	37.44	34.76	79,782
December 02, 2025	36.76	37.1	37.1	37.57	36.01	19,504
December 01, 2025	37.85	36.36	36.36	37.85	35.75	41,533
November 28, 2025	37.6	36.4	36.4	38.48	36	231,682
November 27, 2025	37.69	37.69	37.69	38.66	37.11	38,096
November 26, 2025	34.55	37.69	37.69	38.9	34.55	133,194
November 25, 2025	35.17	34.55	34.55	35.47	33.2	129,697
November 24, 2025	36.98	35.25	35.25	36.98	35.06	78,739
November 21, 2025	37.85	36.98	36.98	38.34	36.52	63,895
November 19, 2025	39.19	37.9	37.9	39.21	37.26	117,867
November 18, 2025	39.98	38.9	38.9	40.09	38.61	87,486
November 17, 2025	39.03	39.98	39.98	40.51	39.03	115,976
November 14, 2025	39.89	39.5	39.5	40.9	38.7	75,179
November 13, 2025	41.39	39.7	39.7	41.61	39.52	94,225
November 12, 2025	37.3	41.28	41.28	41.8	37.3	102,505
November 11, 2025	39.09	38.33	38.33	39.91	38	48,360
November 10, 2025	39.81	39.5	39.5	40.6	38.7	51,063
November 07, 2025	40.45	39.53	39.53	40.45	39.17	50,340
November 06, 2025	41.02	40.37	40.37	41.04	40	37,231
November 04, 2025	42.02	41.02	41.02	42.25	41	29,380
November 03, 2025	41.56	41.81	41.81	42.9	41	68,383
October 31, 2025	42.29	42.18	42.18	42.82	41.4	69,862
October 30, 2025	41.78	41.54	41.54	42.34	41.32	36,286
October 29, 2025	42.31	41.78	41.78	42.59	41.56	20,797
October 28, 2025	41.55	42.21	42.21	43	41.55	46,497
October 27, 2025	41.52	42.41	42.41	42.9	41.14	49,609
October 24, 2025	42.75	41.53	41.53	42.75	41.4	36,376
October 23, 2025	43.5	41.86	41.86	43.5	41.7	34,950
October 21, 2025	42.16	42.65	42.65	43.09	41.95	17,279
October 20, 2025	41.25	42.16	42.16	42.5	41.25	67,610
October 17, 2025	42.89	41.68	41.68	43.06	41.49	56,897

MBL Infrastructures Limited (MBLINFRA.NS) NSE