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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	41.85	42.72	42.72	43	41.85	32,144
October 15, 2025	42.1	42.28	42.28	43.12	41.81	39,989
October 14, 2025	42.44	42.12	42.12	43.24	41.7	52,485
October 13, 2025	43.84	42.65	42.65	43.84	42.3	78,860
October 10, 2025	41.9	42.98	42.98	43.6	41.9	68,203
October 09, 2025	43.87	42.52	42.52	44.16	42.5	45,245
October 08, 2025	43.2	42.87	42.87	44	42.75	88,759
October 07, 2025	44.4	43.39	43.39	45.6	43.08	252,103
October 06, 2025	42.83	43.75	43.75	43.8	42.11	271,591
October 03, 2025	41.91	42.64	42.64	42.95	41.91	78,101
October 01, 2025	41.56	41.91	41.91	42.13	41.27	40,894
September 30, 2025	40.87	41.46	41.46	41.9	40.1	60,215
September 29, 2025	41.9	40.88	40.88	42.5	40.5	173,077
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

MBL Infrastructures Limited (MBLINFRA.NS) NSE