MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹43.39

(-0.82%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	50	52.48	47.07	47.68	3,849	3,93,62,008.12	5,16,857
18-Sep-2025	48	48.85	46.12	46.55	1,682	78,42,879.02	1,03,464
19-Sep-2025	46.55	47.4	45.8	46.08	610	40,72,458.24	58,555
22-Sep-2025	46.8	47.15	44.46	44.93	971	54,30,109.78	72,515
23-Sep-2025	44.84	45.2	43.7	43.99	1,576	1,01,09,055.63	1,49,421
24-Sep-2025	44.57	46.39	44.03	44.45	2,183	1,15,70,595.16	1,71,744
25-Sep-2025	44.45	46.3	42.92	43.36	1,956	1,68,80,736.15	2,79,783
26-Sep-2025	43.36	44.68	41.4	41.55	1,637	72,19,170	1,28,903
29-Sep-2025	41.9	42.5	40.5	40.88	1,529	71,45,371.66	1,15,333
30-Sep-2025	40.87	41.9	40.1	41.46	551	24,95,577.06	40,314
01-Oct-2025	41.56	42.13	41.27	41.91	510	16,78,878.71	23,018
03-Oct-2025	41.91	42.95	41.91	42.64	788	33,21,603.21	57,920
06-Oct-2025	42.83	43.8	42.11	43.75	3,930	1,17,58,318.71	1,54,532
07-Oct-2025	44.4	45.6	43.08	43.39	1,813	1,10,49,097.81	1,43,926

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice