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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.36	41.55	41.55	44.68	41.4	171,171
September 25, 2025	44.45	43.36	43.36	46.3	42.92	377,690
September 24, 2025	44.57	44.45	44.45	46.39	44.03	255,770
September 23, 2025	44.84	43.99	43.99	45.2	43.7	228,507
September 22, 2025	46.8	44.93	44.93	47.15	44.46	117,281
September 19, 2025	46.55	46.08	46.08	47.4	45.8	87,624
September 18, 2025	48	46.55	46.55	48.85	46.12	166,423
September 17, 2025	50	47.68	47.68	52.48	47.07	791,796
September 16, 2025	45.4	49.07	49.07	49.39	45.4	1.27M
September 15, 2025	43.09	45.17	45.17	47	42.75	719,072
September 12, 2025	42.7	42.24	42.24	43	42.06	42,736
September 11, 2025	42.33	42.68	42.68	43.9	42.07	149,770
September 10, 2025	43.7	42.04	42.04	44.48	41.52	158,780
September 09, 2025	42.36	43.37	43.37	44	41.85	202,990
September 08, 2025	41.89	42.16	42.16	42.5	40.64	112,656
September 05, 2025	41.7	40.74	40.74	41.7	39.5	32,690
September 04, 2025	42	40.92	40.92	42.24	40.05	56,370
September 03, 2025	40.01	41.49	41.49	41.76	39.82	85,676
September 02, 2025	41.1	40.35	40.35	41.37	38.4	22,388
September 01, 2025	39.6	40.34	40.34	40.99	39.6	35,494
August 29, 2025	40.5	39.98	39.98	41.03	39.1	50,963
August 28, 2025	41.22	40.44	40.44	41.75	40.07	74,206
August 26, 2025	42.8	41.62	41.62	42.8	41.3	23,308
August 25, 2025	42.75	42.62	42.62	43.06	42.1	63,058
August 22, 2025	41.13	42.73	42.73	43.8	40.91	170,298
August 21, 2025	41.4	41.65	41.65	42.55	41.12	67,612
August 20, 2025	40.1	41.4	41.4	41.8	39.84	101,081
August 19, 2025	39.7	40.14	40.14	40.75	39.7	74,400
August 18, 2025	41.05	39.93	39.93	41.05	39.8	95,136
August 14, 2025	40.02	40.86	40.86	41.9	39.36	156,935
August 13, 2025	40.74	39.84	39.84	40.87	39.66	48,642
August 12, 2025	40.37	40.43	40.43	41.27	40.2	43,014
August 11, 2025	40.05	40.37	40.37	42.01	39.67	104,976
August 08, 2025	40.5	39.58	39.58	40.54	39.1	70,407
August 07, 2025	40.9	39.75	39.75	41.1	39.26	126,199
August 06, 2025	40.5	39.86	39.86	41.11	39.2	110,098
August 05, 2025	42	40.39	40.39	42	40.21	72,075
August 04, 2025	40.45	41.48	41.48	41.5	40.45	50,094
August 01, 2025	42.5	40.7	40.7	42.5	40.15	133,338
July 31, 2025	41.03	41.9	41.9	44	40.8	335,194
July 30, 2025	42.55	41.46	41.46	42.55	41.34	30,520
July 29, 2025	41.7	42	42	43.02	41.52	216,880
July 28, 2025	42.72	42.02	42.02	42.72	41.58	147,159
July 25, 2025	42.08	42.72	42.72	43	41.55	138,859
July 24, 2025	44.01	42.42	42.42	44.22	42.05	162,145
July 23, 2025	45	43.97	43.97	45.28	43.53	113,704
July 22, 2025	43.05	44.83	44.83	46.4	43.05	1.54M
July 21, 2025	41.89	42.22	42.22	42.5	41.56	63,972
July 18, 2025	42.3	41.89	41.89	42.66	41.22	78,535
July 17, 2025	43.03	42.49	42.49	43.3	42.36	125,446
July 16, 2025	43.39	43.23	43.23	43.42	42.61	169,713
July 15, 2025	42.33	43.39	43.39	43.85	42.21	231,668
July 14, 2025	42.86	42.32	42.32	43.49	42.25	372,950
July 11, 2025	45	43.27	43.27	45	43.05	374,806
July 10, 2025	45	44.66	44.66	45.15	44.01	528,171
July 09, 2025	43.47	44.74	44.74	46.7	42.12	853,684
July 08, 2025	42.17	42.47	42.47	42.96	41.5	349,101
July 07, 2025	42.5	42.17	42.17	42.5	41.32	315,633
July 04, 2025	42.8	41.81	41.81	42.8	41.39	157,876
July 03, 2025	43.18	41.99	41.99	43.47	41.81	283,156

MBL Infrastructures Limited (MBLINFRA.NS) NSE