MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹47.68

(-2.83%)

Sep 17, 2025|03:59:25 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	41.05	41.05	39.8	39.93	883	38,02,817.2	56,793
19-Aug-2025	39.7	40.75	39.7	40.14	517	29,75,739.09	54,203
20-Aug-2025	40.1	41.8	39.84	41.4	1,033	41,26,971.44	69,420
21-Aug-2025	41.4	42.55	41.12	41.65	738	27,75,352.87	38,470
22-Aug-2025	41.13	43.8	40.91	42.73	2,021	71,82,416.56	50,701
25-Aug-2025	42.75	43.06	42.1	42.62	1,213	26,92,416.68	28,333
26-Aug-2025	42.8	42.8	41.3	41.62	431	9,59,840.75	16,722
28-Aug-2025	41.22	41.75	40.07	40.44	1,100	30,16,413.47	47,728
29-Aug-2025	40.5	41.03	39.1	39.98	1,112	19,91,736.02	23,182
01-Sep-2025	39.6	40.99	39.6	40.34	590	14,30,740.86	23,533
02-Sep-2025	41.1	41.37	38.4	40.35	473	9,14,364.5	11,791
03-Sep-2025	40.01	41.76	39.82	41.49	1,020	34,85,456.91	59,589
04-Sep-2025	42	42.24	40.05	40.92	1,108	23,35,181.33	32,234
05-Sep-2025	41.7	41.7	39.5	40.74	562	12,49,586.39	17,027
08-Sep-2025	41.89	42.5	40.64	42.16	1,099	46,54,137.34	79,591
09-Sep-2025	42.36	44	41.85	43.37	2,388	87,87,897.32	96,171
10-Sep-2025	43.7	44.48	41.52	42.04	1,980	68,89,550.4	68,530
11-Sep-2025	42.33	43.9	42.07	42.68	1,293	64,25,118.49	87,025
12-Sep-2025	42.7	43	42.06	42.24	814	18,21,344.74	21,925
15-Sep-2025	43.09	47	42.75	45.17	4,402	3,28,39,493.91	4,32,096
16-Sep-2025	45.4	49.39	45.4	49.07	7,099	6,08,29,061.68	7,21,018

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice