MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹28.98

(4.77%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	34.4	34.4	31.71	31.96	929	33,15,402.88	70,219
18-Dec-2025	32.54	33.62	29.3	30.45	1,962	87,42,877.78	1,98,338
19-Dec-2025	30.95	32.04	30.86	31.84	985	20,30,086.54	43,100
22-Dec-2025	31.84	32.89	31.84	32.25	647	1,28,29,724.93	3,77,306
23-Dec-2025	31.02	33.35	31.02	32.82	896	27,86,596.64	60,795
24-Dec-2025	32.7	33.6	32.47	32.76	1,300	1,03,78,646.42	2,88,088
26-Dec-2025	32.25	34.5	32.25	34	1,685	39,86,729.02	73,607
29-Dec-2025	32.6	33.9	32.1	32.85	1,029	18,43,794.48	33,144
30-Dec-2025	32.98	33.38	32.1	32.41	1,288	47,22,832.55	1,21,316
31-Dec-2025	33	33	30.8	31.46	1,958	43,09,392.18	80,582
01-Jan-2026	32.1	32.11	31.47	31.64	282	3,43,619.52	6,743
02-Jan-2026	32.4	32.88	32	32.25	1,056	10,25,171.4	17,370
05-Jan-2026	32.25	32.99	31.7	32.04	435	5,45,792.13	9,058
06-Jan-2026	31.7	32.49	30.26	31.08	2,323	28,29,131.27	40,622
07-Jan-2026	31.48	31.79	29.45	30.32	1,362	29,61,952.66	66,207
08-Jan-2026	30.62	31.43	26.36	28.01	2,341	75,43,885.43	1,54,705
09-Jan-2026	29.5	29.5	28.01	28.38	1,025	17,07,261.92	37,611
12-Jan-2026	28.38	30.79	27.01	29.25	938	20,55,354.96	40,220
13-Jan-2026	30.19	30.3	27.63	27.83	745	22,32,846.77	49,572
14-Jan-2026	28.39	28.39	27.5	27.66	684	8,16,345.93	15,251
16-Jan-2026	28.39	29.5	27.6	28.98	801	20,72,878.37	52,311

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice