MBL Infrast

MBL Infrastructure Ltd Historical Data

NSEBSE

₹41.89

(-1.41%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/06/2025

To Date

18/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	44.79	45.8	43.52	44.83	2,099	1,06,11,048.1	1,12,409
01-Jul-2025	44.75	45.12	43.85	44.03	962	65,38,648.95	30,137
02-Jul-2025	44	44.27	42.74	43.06	858	83,84,071.67	74,371
03-Jul-2025	43.18	43.47	41.81	41.99	1,553	1,21,34,369.5	71,677
04-Jul-2025	42.8	42.8	41.39	41.81	1,403	66,19,010.54	68,420
07-Jul-2025	42.5	42.5	41.32	42.17	1,453	1,31,71,454.33	42,754
08-Jul-2025	42.17	42.96	41.5	42.47	1,484	1,46,85,506.91	93,530
09-Jul-2025	43.47	46.7	42.12	44.74	3,137	3,86,43,542.43	4,10,228
10-Jul-2025	45	45.15	44.01	44.66	1,749	2,36,02,253.41	81,370
11-Jul-2025	45	45	43.05	43.27	1,367	1,62,98,979.83	60,241
14-Jul-2025	42.86	43.49	42.25	42.32	2,471	1,58,60,329.2	1,01,578
15-Jul-2025	42.33	43.85	42.21	43.39	904	99,91,959.29	47,384
16-Jul-2025	43.39	43.42	42.61	43.23	825	73,13,058.8	30,629
17-Jul-2025	43.03	43.3	42.36	42.49	594	53,45,159.92	50,639
18-Jul-2025	42.3	42.66	41.22	41.89	764	32,92,512.01	43,617

MBL Infrast: Related NEWS

No Record Found

Invest wise with Expert advice