MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹44.5

(0.63%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-May-2025	44.01	44.39	43.46	43.65	609	32,07,412.47	12,306
30-May-2025	43.59	44.01	43	43.27	669	21,55,594.18	23,707
02-Jun-2025	43	43.78	42.15	43	1,002	63,23,309.11	24,160
03-Jun-2025	43.3	43.98	41.2	42.13	1,047	88,17,359.58	92,679
04-Jun-2025	42.44	42.44	41.57	41.87	658	17,94,044.05	20,778
05-Jun-2025	42	43.2	40.2	40.64	2,003	1,15,47,834.46	2,15,689
06-Jun-2025	41.45	47.04	40	44.77	13,054	8,44,85,290.15	11,59,912
09-Jun-2025	45.4	48.5	45.4	46.91	4,121	2,71,25,676.64	3,91,418
10-Jun-2025	47.5	48.4	45.57	47.41	2,591	2,39,06,985.24	1,55,129
11-Jun-2025	47.5	48.37	46.17	46.73	1,629	1,60,38,378.58	1,17,896
12-Jun-2025	47.66	47.74	45.51	45.84	1,158	1,52,26,658.09	78,759
13-Jun-2025	43.53	45.95	43.53	45.22	1,893	1,55,79,795.5	47,087
16-Jun-2025	47.7	47.7	43.96	45.23	1,167	67,56,631.4	54,434
17-Jun-2025	45.53	46.11	44.03	44.4	606	26,49,179.86	34,276
18-Jun-2025	44.24	46.71	43.56	45.16	1,805	82,71,915.96	45,703
19-Jun-2025	45.98	45.98	44.13	44.27	1,066	90,79,098.9	99,056
20-Jun-2025	44.53	45.34	43.07	44.73	1,424	90,41,164.75	69,128
23-Jun-2025	43.62	44.4	42.7	43.9	1,787	1,50,97,261.34	97,298
24-Jun-2025	45.12	45.12	43.51	43.82	1,543	61,48,967.25	32,996
25-Jun-2025	43.71	46.1	43.48	44.21	3,469	2,04,22,714.04	1,88,409
26-Jun-2025	44.21	45.39	43.73	44.22	1,333	97,12,562.87	51,806
27-Jun-2025	44.57	45.48	44.02	44.5	1,119	32,46,120.96	35,817

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice