MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹41.62

(-2.35%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Aug-2025	40.5	40.54	39.1	39.58	702	28,09,686.9	42,503
11-Aug-2025	40.05	42.01	39.67	40.37	1,052	42,25,412.59	67,363
12-Aug-2025	40.37	41.27	40.2	40.43	566	17,49,194.53	21,437
13-Aug-2025	40.74	40.87	39.66	39.84	571	19,46,720.15	32,869
14-Aug-2025	40.02	41.9	39.36	40.86	1,626	59,91,051.61	51,802
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

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice