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 ₹239.21 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,220.16, while ₹1000 invested 1 year ago would be worth ₹538.89. This corresponds to total returns of -76.08%, 22.02%, -46.11%, respectively, with annualized returns of -13.32%, 4.06%, -46.11%.

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
September 11, 2026	23.7	23	23	23.7	22.7	13,826
September 10, 2026	23.16	23.13	23.13	24.16	22.82	13,689
September 09, 2026	24.59	23.27	23.27	24.59	23.05	15,352
September 08, 2026	22.85	23.97	23.97	24.25	22.84	58,023
September 07, 2026	24.54	23.35	23.35	24.54	23.1	70,027
September 04, 2026	25	24.3	24.3	25	24	25,935
September 03, 2026	23.34	24.44	24.44	24.5	22.8	67,480
September 02, 2026	22.84	23.34	23.34	23.5	22.1	54,545
September 01, 2026	23.29	22.84	22.84	23.8	22.5	16,892
August 31, 2026	23.27	22.82	22.82	23.3	22.37	14,106
August 28, 2026	22.5	23.27	23.27	23.75	22	45,590
August 27, 2026	23.4	22.62	22.62	24.19	22.51	71,491
August 26, 2026	24.48	23.68	23.68	24.48	23.11	13,977
August 25, 2026	23.9	23.68	23.68	23.9	23.37	10,400
August 24, 2026	23.43	23.37	23.37	24.78	22.75	43,942
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