MBL Infrastructures Share Price History

MBL Infrast

CMP as on 03-Dec-20 14:52

₹ 9.50
0.40 4.4%

Open

₹ 9.30

Turnover (lac)

₹ 7

Prev. Close

₹ 9.10

Day's Vol (shares)

₹ 73,981

Day's Range (₹)

₹ 9.00
₹ 9.50

CMP as on03-Dec-20 15:01

₹ 9.43
0.35 3.85%

Open

₹ 9.02

Turnover (lac)

Prev. Close

₹ 9.08

Day's Vol (shares)

₹ 13,648

Day's Range

₹ 9.02
₹ 9.53

MBL Infrastructures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2020 9.30 9.30 9 9.10 121 0.44 31,390 0.30 -0.20
01-Dec-2020 9.10 9.20 8.80 9.10 200 0.99 86,047 0.40 0
27-Nov-2020 8.95 9.10 8.70 8.80 167 0.99 80,688 0.40 -0.10
26-Nov-2020 9.05 9.25 8.65 9.05 128 0.49 43,371 0.60 0
25-Nov-2020 9 9.15 8.85 9.05 105 0.42 30,486 0.30 0.05
24-Nov-2020 9.05 9.10 8.90 8.90 91 0.22 19,212 0.20 -0.20
23-Nov-2020 9.40 9.40 8.75 9.05 154 0.86 59,712 0.65 -0.40
20-Nov-2020 9.45 9.70 9 9.05 315 1.12 75,966 0.70 -0.40
19-Nov-2020 8.70 9.30 8.70 9.25 285 1.51 121,674 0.60 0.55
18-Nov-2020 9.20 9.30 8.65 8.90 204 1.20 88,135 0.65 -0.30
17-Nov-2020 9.30 9.45 9 9.10 226 0.93 63,481 0.45 -0.20
14-Nov-2020 9.25 9.25 8.60 9 89 0.46 47,016 0.65 -0.30
13-Nov-2020 8.80 9 8.45 8.85 216 1.29 102,188 0.55 0.05
12-Nov-2020 8.90 8.90 8.55 8.70 131 0.45 36,995 0.35 -0.20
11-Nov-2020 9.30 9.30 8.70 8.75 168 0.59 48,773 0.60 -0.60
10-Nov-2020 9 9.20 8.70 9 365 1.75 161,984 0.50 0
09-Nov-2020 8.40 8.80 8.40 8.80 66 0.27 26,787 0.40 0.40
06-Nov-2020 8.75 8.75 8.35 8.40 158 0.50 38,155 0.40 -0.40
05-Nov-2020 8.55 8.85 8.55 8.70 88 0.32 24,732 0.30 0.15
04-Nov-2020 8.80 8.90 8.50 8.70 121 0.28 20,043 0.40 -0.10
03-Nov-2020 8.60 8.75 8.45 8.70 139 0.63 57,424 0.30 0.10