MBL Infrastructures Limited (MBLINFRA.NS) NSE

26.00

+0.5(+1.96%)

Updated at May 13 03:25PM

Currency In INR

MBLINFRA.NS Historical Return

If you invested ₹1000 in MBL Infrastructures Limited (MBLINFRA.NS) 10 years ago, it would be worth ₹209.14 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,368.42, while ₹1000 invested 1 year ago would be worth ₹616.11. This corresponds to total returns of -79.09%, 36.84%, -38.39%, respectively, with annualized returns of -14.48%, 6.47%, -38.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBLINFRA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	26.6	25.5	25.5	26.66	25.33	34,266
May 11, 2026	27.8	26.66	26.66	27.8	26.59	47,769
May 08, 2026	27.88	27.98	27.98	29	27.6	215,490
May 07, 2026	26.8	27.88	27.88	28	26	119,515
May 06, 2026	24.87	26.67	26.67	26.79	24.87	76,296
May 05, 2026	25.84	25.52	25.52	25.84	25.01	33,402
May 04, 2026	25.83	25.84	25.84	26.9	25.76	71,703
April 30, 2026	25.4	25.76	25.76	26	24.6	61,673
April 29, 2026	24.72	25.44	25.44	25.94	24.6	9,207
April 28, 2026	26	25.22	25.22	26	25	70,199
April 27, 2026	25.05	25.98	25.98	26	25.05	28,205
April 24, 2026	25.16	25.17	25.17	25.97	25	65,754
April 23, 2026	26.49	25.4	25.4	26.89	25.16	43,770
April 22, 2026	26.02	26.15	26.15	26.7	26	20,493
April 21, 2026	24.66	26.15	26.15	26.5	24.66	61,163
April 20, 2026	26.84	25.76	25.76	27.4	25.5	201,026
April 17, 2026	26.6	26.84	26.84	27.98	25.99	213,259
April 16, 2026	27	27.14	27.14	28.06	26.2	209,786
April 15, 2026	27.7	26.93	26.93	27.8	26.85	98,915
April 13, 2026	26.15	26.84	26.84	26.99	25.67	102,635
April 10, 2026	25.6	27.49	27.49	28	25.6	424,106
April 09, 2026	26	25.6	25.6	26.43	25.21	79,541
April 08, 2026	26.5	25.77	25.77	26.5	25.16	176,860
April 07, 2026	24.39	24.42	24.42	24.9	23.6	56,957
April 06, 2026	21.4	23.99	23.99	24.49	21.4	109,578
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 20, 2026	-1	-1	22.08	-1	-1	0
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 04, 2026	-1	-1	26.12	-1	-1	0
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	25.61	27.04	24.8	53,579
February 19, 2026	27.1	26.73	26.73	28.09	26.1	22,377
February 18, 2026	27.79	27.96	27.96	28.97	27.4	23,542
February 17, 2026	27.5	28.52	28.52	29.62	27.5	103,747
February 16, 2026	29	27.83	27.83	29	27.1	69,660
February 13, 2026	28.52	28.82	28.82	29.48	28.02	43,633
February 12, 2026	28.91	28.66	28.66	30	28.25	45,527
February 11, 2026	29.43	28.62	28.62	29.43	28.29	30,943
February 10, 2026	29.4	29.29	29.29	29.43	28	46,296