MBL Infrastructure

MBLI
🏛️ india →
41.76
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.25 21.35 20.75 20.85 0.0M
2022-12-29 20.25 21.10 20.25 20.80 0.0M
2022-12-28 21.80 21.80 20.05 21.05 0.0M
2022-12-27 21.15 21.15 19.50 20.45 0.0M
2022-12-26 20.10 20.25 19.35 20.20 0.0M
2022-12-23 20.70 20.70 18.85 19.20 0.0M
2022-12-22 21.30 21.30 20.15 20.45 0.0M
2022-12-21 22.90 22.90 20.40 20.80 0.0M
2022-12-20 22.25 22.70 22.05 22.30 0.0M
2022-12-19 22.50 23.20 21.75 22.70 0.0M
2022-12-16 22.75 22.75 21.65 21.80 0.0M
2022-12-15 23.30 23.30 21.80 21.90 0.0M
2022-12-14 23.00 23.55 22.20 22.60 0.0M
2022-12-13 22.45 23.40 22.20 23.00 0.0M
2022-12-12 22.60 22.60 21.55 22.15 0.0M
2022-12-09 23.00 23.00 21.70 21.70 0.0M
2022-12-08 22.40 22.65 21.95 22.10 0.0M
2022-12-07 23.40 23.40 22.25 22.45 0.0M
2022-12-06 23.50 23.50 22.35 22.55 0.0M
2022-12-05 23.80 23.80 22.70 23.05 0.0M
2022-12-02 22.80 23.50 22.30 22.50 0.0M
2022-12-01 22.65 23.75 21.45 22.40 0.1M
2022-11-30 21.45 22.70 21.25 21.70 0.0M
2022-11-29 22.30 22.70 21.20 21.50 0.0M
2022-11-28 22.15 22.90 22.10 22.35 0.0M
2022-11-25 22.40 23.15 22.00 22.35 0.1M
2022-11-24 21.30 23.60 21.00 22.50 0.1M
2022-11-23 21.00 22.00 20.80 21.20 0.1M
2022-11-22 20.00 20.75 19.80 20.10 0.0M
2022-11-21 21.70 21.70 20.00 20.20 0.0M
2022-11-18 19.70 21.80 19.05 20.75 0.1M
2022-11-17 19.00 19.75 19.00 19.30 0.0M
2022-11-16 20.30 20.30 19.25 19.30 0.0M
2022-11-15 19.55 19.90 19.20 19.40 0.0M
2022-11-14 19.50 19.90 19.50 19.65 0.0M
2022-11-11 20.90 20.90 19.70 19.80 0.0M
2022-11-10 21.25 21.25 20.05 20.20 0.0M
2022-11-09 19.70 21.20 19.60 20.45 0.0M
2022-11-07 20.50 20.50 19.70 19.70 0.0M
2022-11-04 19.80 20.30 19.40 19.80 0.0M
2022-11-03 19.65 20.00 19.40 19.65 0.0M
2022-11-02 19.80 20.25 19.25 19.75 0.0M
2022-11-01 20.05 20.25 19.85 20.00 0.0M
2022-10-31 20.30 20.45 19.40 19.50 0.0M
2022-10-28 20.05 20.70 19.80 19.95 0.0M
2022-10-27 20.50 20.80 20.20 20.30 0.0M
2022-10-25 22.20 22.20 19.80 20.05 0.0M
2022-10-24 18.45 22.45 18.45 21.20 0.0M
2022-10-21 19.10 19.25 18.60 18.85 0.0M
2022-10-20 18.80 19.40 18.65 19.00 0.0M
2022-10-19 19.20 19.55 18.50 19.35 0.0M
2022-10-18 18.80 19.45 18.75 19.40 0.0M
2022-10-17 19.40 19.40 18.90 18.95 0.0M
2022-10-14 19.05 20.00 18.85 19.05 0.0M
2022-10-13 19.85 19.85 19.20 19.30 0.0M
2022-10-12 20.00 20.25 19.30 19.35 0.0M
2022-10-11 19.75 20.00 19.70 19.70 0.0M
2022-10-10 20.45 20.90 19.35 20.00 0.0M
2022-10-07 19.45 20.70 19.10 20.35 0.0M
2022-10-06 19.80 20.00 19.55 19.65 0.0M
2022-10-04 19.65 19.85 19.25 19.35 0.0M
2022-10-03 20.50 20.50 19.10 19.20 0.0M
2022-09-30 20.70 20.70 19.40 20.10 0.0M
2022-09-29 20.20 20.45 19.90 19.95 0.0M
2022-09-28 21.35 21.35 19.55 19.70 0.0M
2022-09-27 19.10 20.75 18.90 20.00 0.0M
2022-09-26 20.10 20.30 18.70 19.10 0.0M
2022-09-23 21.05 21.20 20.20 20.70 0.0M
2022-09-22 21.05 21.50 20.65 21.30 0.0M
2022-09-21 21.25 21.85 20.70 21.40 0.0M
2022-09-20 21.20 23.10 21.20 21.70 0.0M
2022-09-19 20.65 21.65 20.65 20.80 0.0M
2022-09-16 21.65 22.15 20.85 20.95 0.0M
2022-09-15 22.15 22.25 21.00 21.75 0.0M
2022-09-14 22.85 23.05 21.35 22.15 0.1M
2022-09-13 20.30 24.15 20.30 22.95 0.4M
2022-09-12 20.85 21.15 20.10 20.15 0.0M
2022-09-09 20.95 21.85 20.25 20.65 0.0M
2022-09-08 21.10 22.00 21.10 21.50 0.0M
2022-09-07 22.00 23.80 21.10 21.45 0.1M
2022-09-06 18.35 21.95 17.95 21.95 0.2M
2022-09-05 17.45 18.65 17.45 18.30 0.0M
2022-09-02 18.40 18.50 18.05 18.30 0.0M
2022-09-01 18.75 18.75 17.65 18.35 0.0M
2022-08-30 18.30 18.90 17.75 17.80 0.0M
2022-08-29 18.40 18.40 17.05 18.05 0.0M
2022-08-26 18.75 19.20 18.10 18.50 0.0M
2022-08-25 19.50 19.50 18.20 18.65 0.0M
2022-08-24 18.20 19.25 17.75 18.85 0.0M
2022-08-23 18.10 19.20 18.10 18.80 0.0M
2022-08-22 18.05 18.85 18.05 18.75 0.0M
2022-08-19 19.00 19.10 18.45 18.50 0.0M
2022-08-18 18.75 19.00 18.20 18.55 0.0M
2022-08-17 19.05 19.10 18.75 18.80 0.0M
2022-08-16 18.95 19.25 18.75 18.80 0.0M
2022-08-12 19.20 19.20 18.70 19.00 0.0M
2022-08-11 19.30 19.35 18.70 18.85 0.0M
2022-08-10 19.25 20.10 19.20 19.40 0.0M
2022-08-08 22.70 22.70 19.30 20.10 0.0M
2022-08-05 20.60 20.90 19.65 19.80 0.0M
2022-08-04 19.90 20.10 19.65 19.80 0.0M
2022-08-03 19.45 19.70 19.05 19.60 0.0M
2022-08-02 18.90 19.65 18.80 19.60 0.0M
2022-08-01 19.25 19.25 18.00 19.05 0.0M
2022-07-29 19.80 20.10 19.30 19.50 0.0M
2022-07-28 19.05 19.80 19.05 19.80 0.0M
2022-07-27 19.35 19.35 18.80 19.30 0.0M
2022-07-26 19.45 19.45 19.05 19.05 0.0M
2022-07-25 19.60 19.70 19.00 19.35 0.0M
2022-07-22 20.45 20.45 19.50 19.65 0.0M
2022-07-21 19.70 20.00 19.40 19.95 0.0M
2022-07-20 20.70 20.70 19.50 19.55 0.0M
2022-07-19 20.00 20.00 19.15 19.55 0.0M
2022-07-18 18.55 19.70 18.50 19.30 0.0M
2022-07-15 19.05 19.20 18.40 18.45 0.0M
2022-07-14 19.85 19.85 18.80 18.85 0.0M
2022-07-13 19.80 19.95 18.40 19.10 0.0M
2022-07-12 19.20 19.60 18.95 19.25 0.0M
2022-07-11 19.05 19.20 19.05 19.20 0.0M
2022-07-08 19.05 19.40 19.00 19.35 0.0M
2022-07-07 18.80 19.40 18.65 19.10 0.0M
2022-07-06 18.80 19.20 18.60 19.20 0.0M
2022-07-05 18.80 19.50 18.20 18.85 0.0M
2022-07-04 20.80 20.80 18.20 19.00 0.0M
2022-07-01 18.85 19.50 18.55 19.00 0.0M
2022-06-30 20.85 20.85 18.50 18.80 0.0M
2022-06-29 18.30 19.45 18.25 19.25 0.0M
2022-06-28 18.35 19.25 18.00 19.05 0.0M
2022-06-27 20.50 20.50 18.60 19.15 0.0M
2022-06-24 19.10 19.15 17.20 19.15 0.0M
2022-06-23 17.65 17.80 17.30 17.45 0.0M
2022-06-22 18.95 18.95 17.25 17.35 0.0M
2022-06-21 17.45 17.85 17.25 17.55 0.0M
2022-06-20 19.15 19.15 16.75 17.00 0.0M
2022-06-17 18.85 18.90 17.90 18.30 0.0M
2022-06-16 19.60 19.60 18.15 18.80 0.0M
2022-06-15 19.00 19.50 18.75 19.50 0.0M
2022-06-14 19.45 19.50 18.75 18.85 0.0M
2022-06-13 18.80 20.25 18.40 18.90 0.0M
2022-06-10 20.35 20.85 20.20 20.25 0.0M
2022-06-09 20.45 20.95 20.45 20.95 0.0M
2022-06-08 20.55 21.25 20.40 20.65 0.0M
2022-06-07 20.85 21.70 20.50 20.70 0.0M
2022-06-06 21.55 21.70 20.45 21.45 0.0M
2022-06-03 21.30 21.40 20.25 20.70 0.0M
2022-06-02 21.50 21.50 20.75 20.80 0.0M
2022-06-01 22.25 22.25 21.00 21.15 0.0M
2022-05-31 22.30 22.30 21.30 21.85 0.0M
2022-05-30 19.55 21.25 19.55 21.25 0.0M
2022-05-27 19.80 20.25 19.05 20.25 0.0M
2022-05-26 20.15 20.20 19.20 19.30 0.0M
2022-05-25 21.00 21.00 19.70 20.20 0.0M
2022-05-24 20.95 21.25 20.50 20.70 0.0M
2022-05-23 21.00 21.40 20.50 20.50 0.0M
2022-05-20 21.80 21.90 20.50 21.05 0.0M
2022-05-19 21.00 21.35 20.90 20.90 0.0M
2022-05-18 22.55 22.60 21.60 21.95 0.0M
2022-05-17 20.50 21.60 20.15 21.60 0.0M
2022-05-16 20.75 20.80 19.55 20.60 0.0M
2022-05-13 19.15 20.10 19.05 19.90 0.0M
2022-05-12 20.10 20.20 19.15 19.15 0.0M
2022-05-11 21.20 21.20 19.90 20.15 0.0M
2022-05-10 22.80 22.80 20.90 20.90 0.0M
2022-05-09 21.75 22.70 20.95 22.00 0.0M
2022-05-06 21.85 21.85 21.10 21.65 0.0M
2022-05-05 22.95 24.05 21.85 22.20 0.0M
2022-05-04 24.70 24.70 22.65 22.95 0.0M
2022-05-02 25.10 25.20 23.60 23.75 0.0M
2022-04-29 24.55 24.60 23.90 24.60 0.0M
2022-04-28 23.35 24.30 23.30 23.45 0.0M
2022-04-27 24.60 25.20 23.70 23.85 0.0M
2022-04-26 25.55 25.55 24.70 24.90 0.0M
2022-04-25 25.90 25.90 24.75 24.80 0.0M
2022-04-22 26.50 26.50 25.55 25.60 0.0M
2022-04-21 25.00 26.15 25.00 25.65 0.0M
2022-04-20 26.05 26.45 25.25 25.35 0.0M
2022-04-19 26.40 26.80 25.90 26.00 0.0M
2022-04-18 27.00 27.00 25.85 26.10 0.0M
2022-04-13 26.45 27.40 26.45 27.20 0.0M
2022-04-12 27.90 27.90 26.60 26.75 0.0M
2022-04-11 26.40 28.05 26.40 27.35 0.0M
2022-04-08 27.50 27.50 26.30 26.75 0.0M
2022-04-07 26.65 27.60 26.65 27.05 0.0M
2022-04-06 28.20 28.20 26.80 26.95 0.0M
2022-04-05 27.90 28.00 26.50 27.15 0.0M
2022-04-04 25.60 26.85 25.00 26.85 0.0M
2022-04-01 25.50 25.60 24.15 25.60 0.0M
2022-03-31 24.05 24.55 23.45 24.40 0.0M
2022-03-30 25.00 25.40 24.00 24.20 0.0M
2022-03-29 25.65 26.10 24.25 24.40 0.0M
2022-03-28 26.80 26.80 25.50 25.50 0.1M
2022-03-25 27.35 28.00 26.55 26.80 0.1M
2022-03-24 28.85 28.85 27.25 27.35 0.0M
2022-03-23 28.75 29.00 27.75 28.20 0.0M
2022-03-22 29.75 29.75 28.45 28.60 0.0M
2022-03-21 29.40 30.35 28.55 29.30 0.0M
2022-03-17 29.40 29.40 27.30 29.30 0.1M
2022-03-16 27.90 28.10 27.20 28.00 0.0M
2022-03-15 28.55 29.35 27.10 27.25 0.0M
2022-03-14 29.70 29.70 27.90 28.15 0.0M
2022-03-11 29.85 29.85 27.80 28.40 0.0M
2022-03-10 28.35 28.45 27.05 28.45 0.1M
2022-03-09 27.00 27.10 26.35 27.10 0.0M
2022-03-08 25.25 26.45 25.25 25.85 0.0M
2022-03-07 26.00 26.00 25.20 25.25 0.0M
2022-03-04 28.55 28.55 26.35 26.35 0.1M
2022-03-03 27.00 28.40 27.00 27.70 0.0M
2022-03-02 28.80 28.80 26.85 27.10 0.0M
2022-02-28 28.00 28.00 26.15 27.50 0.0M
2022-02-25 27.00 27.70 26.75 27.25 0.0M
2022-02-24 27.90 27.90 26.55 26.55 0.0M
2022-02-23 27.15 27.90 26.90 27.90 0.0M
2022-02-22 26.75 27.00 26.60 26.60 0.0M
2022-02-21 28.60 28.80 28.00 28.00 0.0M
2022-02-18 29.90 31.40 29.15 29.45 0.0M
2022-02-17 31.50 31.50 29.90 30.15 0.0M
2022-02-16 32.05 32.40 30.60 30.90 0.0M
2022-02-15 30.65 32.20 30.40 31.60 0.1M
2022-02-14 33.20 33.20 31.95 31.95 0.0M
2022-02-11 34.80 35.10 33.35 33.60 0.0M
2022-02-10 36.00 36.20 34.10 35.10 0.0M
2022-02-09 37.90 37.90 35.50 35.85 0.0M
2022-02-08 37.00 38.05 35.80 36.55 0.0M
2022-02-07 37.50 37.90 34.45 36.90 0.1M
2022-02-04 38.95 38.95 36.00 36.25 0.0M
2022-02-03 38.00 38.00 36.60 37.35 0.0M
2022-02-02 36.50 36.55 35.25 36.55 0.1M
2022-02-01 36.65 36.85 34.35 34.85 0.1M
2022-01-31 37.40 38.40 35.65 36.00 0.0M
2022-01-28 34.75 36.65 34.75 36.60 0.1M
2022-01-27 35.00 36.55 34.95 34.95 0.1M
2022-01-25 36.70 37.55 36.70 36.75 0.1M
2022-01-24 38.60 38.70 38.60 38.60 0.0M
2022-01-21 40.90 41.80 40.60 40.60 0.0M
2022-01-20 43.30 43.65 41.05 42.70 0.3M
2022-01-19 41.55 41.60 40.95 41.60 0.0M
2022-01-18 39.15 39.65 39.15 39.65 0.0M
2022-01-17 37.45 38.40 37.25 37.80 0.0M
2022-01-14 38.30 38.45 36.70 37.30 0.1M
2022-01-13 37.75 38.55 36.35 37.95 0.1M
2022-01-12 37.80 39.00 35.60 36.85 0.2M
2022-01-11 40.20 40.55 36.90 37.25 0.1M
2022-01-10 36.00 38.70 36.00 38.70 0.2M
2022-01-07 35.40 35.80 34.05 35.20 0.0M
2022-01-06 33.75 34.30 32.95 33.75 0.1M
2022-01-05 35.90 35.90 33.80 34.15 0.1M
2022-01-04 34.55 36.95 33.65 35.55 0.1M
2022-01-03 32.40 35.00 32.25 34.10 0.2M