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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 09, 2026	26.84	28.42	28.42	28.98	26.7	69,756
February 06, 2026	27	26.84	26.84	27.68	26.02	12,148
February 05, 2026	27.62	26.99	26.99	27.82	26.81	17,628
February 04, 2026	27.1	27.35	27.35	27.74	25.91	55,535
February 03, 2026	27	26.2	26.2	27.35	25.55	75,866
February 02, 2026	23.85	25.2	25.2	26	23.5	84,247
February 01, 2026	26	23.52	23.52	28	22.7	131,782
January 30, 2026	26.95	26.37	26.37	26.99	26.06	32,212
January 29, 2026	28.3	26.63	26.63	28.3	26.21	78,403
January 28, 2026	24.77	25.8	25.8	26.45	24.77	52,040
January 27, 2026	25.47	24.65	24.65	25.91	23.8	76,773
January 23, 2026	26.54	25.47	25.47	27	25.01	55,087
January 22, 2026	24.97	26.48	26.48	26.64	24.86	79,482
January 21, 2026	25.98	24.22	24.22	27.05	23.65	221,896
January 20, 2026	28	25.75	25.75	28	25.5	56,999
January 19, 2026	28.98	27.01	27.01	28.98	25.56	87,753
January 16, 2026	28.39	28.74	28.74	29.25	27.6	56,388
January 14, 2026	28.39	27.66	27.66	28.39	27.5	29,380
January 13, 2026	30.19	27.83	27.83	30.3	27.63	78,688
January 12, 2026	28.38	29.25	29.25	30.79	27.01	72,374
January 09, 2026	29.5	28.38	28.38	29.5	28.01	60,297
January 08, 2026	30.62	28.01	28.01	31.43	26.36	262,047
January 07, 2026	31.48	30.32	30.32	31.79	29.45	96,330
January 06, 2026	31.7	31.08	31.08	32.49	30.26	90,381
January 05, 2026	32.25	32.04	32.04	32.99	31.7	17,177
January 02, 2026	32.4	32.25	32.25	32.88	32	31,848
January 01, 2026	32.1	31.64	31.64	32.11	31.47	11,054
December 31, 2025	33	31.46	31.46	33	30.8	136,535
December 30, 2025	32.98	32.8	32.8	33.38	32.19	138,689
December 29, 2025	32.6	32.85	32.85	33.9	32.1	55,897
December 26, 2025	32.25	34	34	34.5	32.25	119,233
December 24, 2025	32.7	33.07	32.76	33.6	32.47	315,537
December 23, 2025	31.02	32.82	32.82	33.35	31.02	85,348
December 22, 2025	31.84	32.25	32.25	32.89	31.84	396,384
December 19, 2025	30.95	31.84	31.84	32.04	30.86	64,502
December 18, 2025	32.54	30.45	30.45	33.62	29.3	274,553
December 17, 2025	34.4	31.96	31.96	34.4	31.71	103,848
December 16, 2025	33.5	33.3	33.3	34.4	33.08	33,280
December 15, 2025	34	34.42	34.42	34.99	33.13	40,187
December 12, 2025	35.4	33.78	33.78	35.5	33.52	75,127
December 11, 2025	32.14	34.34	34.34	35.6	30.84	189,578
December 10, 2025	33.49	32.1	32.1	33.69	31.7	149,144
December 09, 2025	34.1	33.17	33.17	34.94	32.7	165,472
December 08, 2025	36.53	33.97	33.97	37.01	33.8	103,020
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

MBL Infrastructures Limited (MBLINFRA.NS) NSE