MBL Infrastructures Limited (MBLINFRA.NS) NSE

Currency In INR

MBLINFRA.NS Historical Return

If you invested ₹1000 in MBL Infrastructures Limited (MBLINFRA.NS) 10 years ago, it would be worth ₹201.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,413.17, while ₹1000 invested 1 year ago would be worth ₹552.31. This corresponds to total returns of -79.82%, 41.32%, -44.77%, respectively, with annualized returns of -14.78%, 7.16%, -44.77%.

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
August 21, 2026	24	23.6	23.6	24.6	23.15	12,411
August 20, 2026	24.5	24.01	24.01	24.81	24.01	24,289
August 19, 2026	24.45	24.28	24.28	24.45	24.01	9,674
August 18, 2026	24.26	24.06	24.06	24.78	24.04	27,192
August 17, 2026	25.29	24.38	24.38	25.29	24.1	24,458
August 14, 2026	25.02	24.61	24.61	25.49	24.54	17,395
August 13, 2026	24.57	25.02	25.02	25.3	24.1	49,807
August 12, 2026	24.36	24.57	24.57	24.94	24.35	25,458
August 11, 2026	24.81	24.52	24.52	25.15	24.15	30,165
August 10, 2026	24.52	24.81	24.81	25	24.01	31,487
August 07, 2026	25	24.52	24.52	25.5	24.16	23,070
August 06, 2026	25.49	25.13	25.13	25.95	25	13,232
August 05, 2026	25.15	25.3	25.3	25.79	25.15	6,692
August 04, 2026	25.9	25.18	25.18	25.9	25	7,469
August 03, 2026	24.5	25.13	25.13	25.49	24.5	11,602
July 31, 2026	24.7	24.99	24.99	25.78	24.17	11,116
July 30, 2026	24.56	24.99	24.99	25.2	24.56	8,202
July 29, 2026	24.82	25.06	25.06	25.27	24.35	44,029
July 28, 2026	24.46	24.34	24.34	25.39	23.8	125,807
July 27, 2026	25.5	24.45	24.45	26	24.15	32,914
July 24, 2026	25.5	25.24	25.24	25.5	24.73	18,659
July 23, 2026	24.35	25.7	25.7	26	23.7	46,795
July 22, 2026	25.36	24.87	24.87	26	24.52	27,388
July 21, 2026	25.17	25.24	25.24	25.96	24.5	25,296
July 20, 2026	25.1	25.17	25.17	26.4	25.06	22,882
July 17, 2026	26	25.45	25.45	26	25.35	11,853
July 16, 2026	25.5	25.5	25.5	26	25.35	22,995
July 15, 2026	25.8	25.5	25.5	26.1	25	30,134
July 14, 2026	25.01	25.52	25.52	26.23	25.01	52,740
July 13, 2026	26.02	25.67	25.67	26.4	25.22	9,803
July 10, 2026	25.99	26.02	26.02	26.5	25.21	37,262
July 09, 2026	25.99	26	26	26.29	25	11,290
July 08, 2026	25.85	25.76	25.76	26.51	24.75	31,905
July 07, 2026	26.45	25.85	25.85	26.75	25.66	12,433
July 06, 2026	26.12	26.77	26.77	27	26.12	21,361
July 03, 2026	27.3	26.73	26.73	28	26.5	24,705
July 02, 2026	26.76	27.3	27.3	27.5	26.22	28,479
July 01, 2026	25.73	26.76	26.76	27.14	25.56	86,314
June 30, 2026	26	25.85	25.85	26.4	25.06	31,909
June 29, 2026	24.12	26	26	26.22	24.12	65,865
June 25, 2026	25.84	25	25	26.49	24.86	68,625
June 24, 2026	26.89	25.89	25.89	26.9	25.15	97,420
June 23, 2026	27.01	26.43	26.43	28.06	25.7	73,504
June 22, 2026	26.7	26.96	26.96	27.3	26.15	26,944
June 19, 2026	27.21	26.73	26.73	27.5	26.22	55,083
June 18, 2026	27.06	27.46	27.46	27.5	26.51	46,566
June 17, 2026	27.11	26.93	26.93	27.8	26.22	23,003
June 16, 2026	27.36	26.92	26.92	27.5	26.25	17,525
June 15, 2026	27.75	27.36	27.36	27.75	26.47	41,199
June 12, 2026	26.64	26.55	26.55	27.29	25.56	18,453
June 11, 2026	26	26.64	26.64	26.8	24.69	72,416
June 10, 2026	27.89	25.98	25.98	28.3	25.69	156,837
June 09, 2026	29.05	27.44	27.44	30.21	27	181,949
June 08, 2026	31.8	28.88	28.88	31.8	28.71	256,137
June 05, 2026	29.67	31.9	31.9	32.53	29.67	464,665
June 04, 2026	28.65	29.58	29.58	29.58	27.5	205,580
June 03, 2026	29.9	28.18	28.18	29.9	27.94	107,500
June 02, 2026	26.7	28.66	28.66	28.93	26.7	298,876
June 01, 2026	27.5	27.56	27.56	27.6	27.01	208,437
May 29, 2026	25.26	26.29	26.29	26.35	25.26	185,237