MBL Infrastructures Share Price History

MBL Infrast

CMP as on 28-Oct-20 15:29

₹ 8.30
0.10 1.22%

Open

₹ 8.45

Turnover (lac)

₹ 1

Prev. Close

₹ 8.20

Day's Vol (shares)

₹ 16,327

Day's Range (₹)

₹ 8.10
₹ 8.45

CMP as on28-Oct-20 15:18

₹ 8.37
0.13 1.58%

Open

₹ 8.41

Turnover (lac)

Prev. Close

₹ 8.24

Day's Vol (shares)

₹ 9,310

Day's Range

₹ 8.14
₹ 8.41

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 ()
28-Oct-2020 8.45 8.45 8.10 8.35 59 0.13 9,329 0.35 -0.10
27-Oct-2020 8.25 8.35 8.10 8.20 49 0.08 7,541 0.25 -0.10
26-Oct-2020 8.50 8.50 8.10 8.25 116 0.43 37,197 0.40 -0.30
23-Oct-2020 8.25 8.50 8.15 8.15 165 0.33 19,886 0.35 -0.10
22-Oct-2020 8.20 8.70 8.20 8.25 144 0.70 54,674 0.50 0.05
21-Oct-2020 8.60 8.90 8.40 8.50 140 0.43 35,786 0.50 -0.10
20-Oct-2020 8.95 9.20 8.55 8.70 331 1.06 67,883 0.65 -0.30
19-Oct-2020 9.20 9.20 8.80 8.95 415 2.15 131,283 0.40 -0.30
16-Oct-2020 8.80 8.80 8.60 8.80 148 1.12 116,171 0.20 0
15-Oct-2020 8.40 8.40 8.20 8.40 82 0.43 43,918 0.20 0
14-Oct-2020 7.85 8 7.40 8 96 0.23 21,384 0.60 0.15
13-Oct-2020 7.70 8.15 7.60 7.65 99 0.21 19,758 0.55 -0
12-Oct-2020 8.20 8.20 7.85 7.95 105 0.19 19,826 0.35 -0.20
09-Oct-2020 8.55 8.55 8.25 8.25 79 0.21 18,716 0.30 -0.30
08-Oct-2020 8.95 9.15 8.50 8.65 96 0.24 18,298 0.65 -0.30
07-Oct-2020 9.70 9.70 8.80 8.80 278 1.56 126,649 0.90 -0.90
06-Oct-2020 9.25 9.25 9.25 9.25 41 0.17 18,804 0 0
05-Oct-2020 8.85 8.85 8.85 8.85 41 0.37 41,005 0 0
01-Oct-2020 8.40 8.45 7.85 8.45 255 0.98 86,120 0.60 0.05
30-Sep-2020 8.05 8.05 7.95 8.05 65 0.42 50,233 0.10 0
29-Sep-2020 7.70 7.70 7.70 7.70 18 0.06 7,253 0 0