MBL Infrastructures Limited (MBLINFRA.NS) NSE

22.04

+1.18(+5.66%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.15	22.04	22.04	22.3	20.04	104,175
April 01, 2026	19.9	20.86	20.86	21.4	19.46	75,374
March 30, 2026	19.59	19.44	19.44	19.9	18.37	378,531
March 27, 2026	21.9	19.07	19.07	22.12	18.8	729,118
March 25, 2026	20.99	22.06	22.06	22.94	19.86	867,496
March 24, 2026	20.25	20.91	20.91	21.6	19.67	683,927
March 23, 2026	21.9	20.31	20.31	21.9	20.05	552,033
March 19, 2026	22.39	20.96	20.96	22.77	20.75	143,825
March 18, 2026	22.39	22.32	22.32	22.89	22	108,705
March 17, 2026	22.2	21.87	21.87	22.4	21.13	828,432
March 16, 2026	23	22.01	22.01	23	21.11	459,511
March 13, 2026	23.55	22.99	22.99	24.35	22.76	242,755
March 12, 2026	25.19	24.44	24.44	25.19	23.96	508,972
March 11, 2026	25.4	25.32	25.32	25.76	24.75	267,291
March 10, 2026	26.11	24.92	24.92	26.11	24.18	134,777
March 09, 2026	25.99	24.44	24.44	25.99	23.62	171,827
March 06, 2026	26.55	25.61	25.61	27	25.25	67,464
March 05, 2026	26.12	26.78	26.78	27.85	25.6	55,356
March 02, 2026	24.65	25.63	25.63	26.49	24.65	59,834
February 27, 2026	26.59	26.31	26.31	27.02	25.7	59,590
February 26, 2026	26	25.95	25.95	28	24.52	152,614
February 25, 2026	27.9	26.6	26.6	27.9	25.9	60,657
February 24, 2026	24.2	26.91	26.91	28.08	24.2	233,839
February 23, 2026	25.62	25.07	25.07	27.09	24.41	44,337
February 20, 2026	26.2	25.61	0	27.04	24.8	53,579
February 19, 2026	27.1	26.73	0	28.09	26.1	22,377
February 18, 2026	27.79	27.96	0	28.97	27.4	23,542
February 17, 2026	27.5	28.52	0	29.62	27.5	103,747
February 16, 2026	29	27.83	0	29	27.1	69,660
February 13, 2026	28.52	28.82	0	29.48	28.02	43,633
February 12, 2026	28.91	28.66	0	30	28.25	45,527
February 11, 2026	29.43	28.62	0	29.43	28.29	30,943
February 10, 2026	29.4	29.29	0	29.43	28	46,296
February 09, 2026	26.84	28.42	0	28.98	26.7	69,756
February 06, 2026	27	26.84	0	27.68	26.02	12,148
February 05, 2026	27.62	26.99	0	27.82	26.81	17,628
February 04, 2026	27.1	27.35	0	27.74	25.91	55,535
February 03, 2026	27	26.2	0	27.35	25.55	75,866
February 02, 2026	23.85	25.2	0	26	23.5	84,247
February 01, 2026	26	23.52	0	28	22.7	131,782
January 30, 2026	26.95	26.37	0	26.99	26.06	32,212
January 29, 2026	28.3	26.63	0	28.3	26.21	78,403
January 28, 2026	24.77	25.8	0	26.45	24.77	52,040
January 27, 2026	25.47	24.65	0	25.91	23.8	76,773
January 23, 2026	26.54	25.47	0	27	25.01	55,087
January 22, 2026	24.97	26.48	0	26.64	24.86	79,482
January 21, 2026	25.98	24.22	0	27.05	23.65	221,896
January 20, 2026	28	25.75	0	28	25.5	56,999
January 19, 2026	28.98	27.01	0	28.98	25.56	87,753
January 16, 2026	28.39	28.98	0	29.5	27.6	72,414
January 14, 2026	28.39	27.66	0	28.39	27.5	29,380
January 13, 2026	30.19	27.83	0	30.3	27.63	78,688
January 12, 2026	28.38	29.25	0	30.79	27.01	72,374
January 09, 2026	29.5	28.38	0	29.5	28.01	60,297
January 08, 2026	30.62	28.01	0	31.43	26.36	262,047
January 07, 2026	31.48	30.32	0	31.79	29.45	96,330
January 06, 2026	31.7	31.08	0	32.49	30.26	90,381
January 05, 2026	32.25	32.04	0	32.99	31.7	17,177
January 02, 2026	32.4	32.25	0	32.88	32	31,848
January 01, 2026	32.1	31.64	0	32.11	31.47	11,054