MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹39.75

(-0.28%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	43.47	46.7	42.12	44.74	3,137	3,86,43,542.43	4,10,228
10-Jul-2025	45	45.15	44.01	44.66	1,749	2,36,02,253.41	81,370
11-Jul-2025	45	45	43.05	43.27	1,367	1,62,98,979.83	60,241
14-Jul-2025	42.86	43.49	42.25	42.32	2,471	1,58,60,329.2	1,01,578
15-Jul-2025	42.33	43.85	42.21	43.39	904	99,91,959.29	47,384
16-Jul-2025	43.39	43.42	42.61	43.23	825	73,13,058.8	30,629
17-Jul-2025	43.03	43.3	42.36	42.49	594	53,45,159.92	50,639
18-Jul-2025	42.3	42.66	41.22	41.89	764	32,92,512.01	43,617
21-Jul-2025	41.89	42.5	41.56	42.22	580	26,89,358.88	42,402
22-Jul-2025	43.05	46.4	43.05	44.83	4,872	6,95,53,135.02	5,62,786
23-Jul-2025	45	45.28	43.53	43.97	656	50,14,134.01	69,177
24-Jul-2025	44.01	44.22	42.05	42.42	1,468	69,50,171.91	89,162
25-Jul-2025	42.08	43	41.55	42.72	985	58,66,058.15	79,062
28-Jul-2025	42.72	42.72	41.58	42.02	822	61,82,899.79	96,356
29-Jul-2025	41.7	43.02	41.52	42	1,204	91,50,358.97	1,23,027
30-Jul-2025	42.55	42.55	41.34	41.46	439	12,71,798.66	19,404
31-Jul-2025	41.03	44	40.8	41.9	2,566	1,42,79,051.9	1,57,325
01-Aug-2025	42.5	42.5	40.15	40.7	744	55,03,477.57	1,03,265
04-Aug-2025	40.45	41.5	40.45	41.48	463	20,64,774.79	31,206
05-Aug-2025	42	42	40.21	40.39	938	29,37,710.16	38,827
06-Aug-2025	40.5	41.11	39.2	39.86	1,034	43,47,678.03	58,446
07-Aug-2025	40.9	41.1	39.26	39.75	947	50,35,443.04	65,874

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice