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
2025-10-01 41.98 41.98 41.48 41.76 0.0M
2025-09-30 41.48 41.74 41.08 41.18 0.0M
2025-09-29 38.51 42.16 38.51 41.02 0.0M
2025-09-26 43.40 44.11 41.46 41.87 0.0M
2025-09-25 44.00 46.00 43.10 43.41 0.0M
2025-09-24 44.15 46.21 44.03 44.48 0.0M
2025-09-23 44.50 45.12 43.58 44.04 0.0M
2025-09-22 44.00 47.32 44.00 45.21 0.0M
2025-09-19 47.12 47.18 46.00 46.32 0.0M
2025-09-18 47.31 48.43 46.30 46.43 0.0M
2025-09-17 50.99 52.00 47.26 47.59 0.1M
2025-09-16 44.51 49.42 44.51 49.11 0.1M
2025-09-15 43.30 47.03 43.22 45.21 0.1M
2025-09-12 42.46 43.02 42.07 42.50 0.0M
2025-09-11 42.28 44.00 42.00 42.51 0.0M
2025-09-10 45.95 45.95 42.00 42.14 0.0M
2025-09-09 42.44 44.00 42.13 43.23 0.0M
2025-09-08 41.06 42.36 40.94 41.82 0.0M
2025-09-05 40.95 40.99 40.09 40.70 0.0M
2025-09-04 42.27 42.27 40.74 41.09 0.0M
2025-09-03 40.12 41.65 39.91 41.41 0.0M
2025-09-02 40.88 41.73 39.89 40.26 0.0M
2025-09-01 40.58 40.58 39.72 40.45 0.0M
2025-08-29 40.80 41.05 39.47 40.29 0.0M
2025-08-28 35.20 41.60 35.20 40.80 0.0M
2025-08-26 42.04 42.04 41.45 41.86 0.0M
2025-08-25 43.00 43.15 42.33 42.33 0.0M
2025-08-22 40.85 43.33 40.85 42.71 0.0M
2025-08-21 41.43 42.13 41.38 41.92 0.0M
2025-08-20 40.43 41.79 40.43 41.00 0.0M
2025-08-19 39.94 39.94 39.84 39.86 0.0M
2025-08-18 38.01 40.50 38.01 39.78 0.0M
2025-08-14 39.80 41.88 39.39 40.73 0.0M
2025-08-13 40.78 40.83 39.80 39.88 0.0M
2025-08-12 41.01 41.39 40.32 40.51 0.0M
2025-08-11 39.78 41.80 39.63 40.49 0.0M
2025-08-08 39.91 40.70 39.38 39.63 0.0M
2025-08-07 39.92 41.00 39.45 39.91 0.0M
2025-08-06 40.70 40.70 39.53 39.67 0.0M
2025-08-05 42.40 42.40 40.20 40.26 0.0M
2025-08-04 41.30 41.54 40.72 41.41 0.0M
2025-08-01 41.90 42.28 40.03 40.70 0.0M
2025-07-31 41.50 43.61 40.90 41.80 0.1M
2025-07-30 42.30 42.86 41.35 41.50 0.0M
2025-07-29 41.20 42.97 41.20 42.16 0.0M
2025-07-28 44.47 44.47 41.60 42.03 0.0M
2025-07-25 42.34 42.53 41.57 42.47 0.0M
2025-07-24 45.89 45.89 42.09 42.35 0.0M
2025-07-23 45.69 45.69 43.60 44.01 0.0M
2025-07-22 43.67 46.30 43.67 44.79 0.1M
2025-07-21 40.50 42.47 40.50 42.14 0.0M
2025-07-18 42.52 42.65 41.55 41.92 0.0M
2025-07-17 43.27 43.27 42.37 42.52 0.0M
2025-07-16 43.19 43.45 42.58 43.27 0.0M
2025-07-15 41.80 43.76 41.80 43.29 0.0M
2025-07-14 45.35 45.35 41.90 42.35 0.0M
2025-07-11 44.71 44.71 43.20 43.35 0.0M
2025-07-10 47.40 47.40 44.13 44.64 0.0M
2025-07-09 42.43 46.50 42.43 44.66 0.0M
2025-07-08 38.60 42.88 38.60 42.40 0.0M
2025-07-07 40.00 42.45 40.00 42.03 0.0M
2025-07-04 42.11 42.45 40.59 41.85 0.0M
2025-07-03 43.40 43.46 41.95 42.11 0.0M
2025-07-02 44.04 44.14 42.68 42.98 0.0M
2025-07-01 45.11 45.11 43.85 44.04 0.0M
2025-06-30 44.54 45.63 43.60 44.75 0.0M
2025-06-27 44.55 45.25 44.11 44.30 0.0M
2025-06-26 43.85 45.35 43.85 44.36 0.0M
2025-06-25 43.70 46.00 43.50 43.81 0.1M
2025-06-24 44.46 45.30 43.55 44.26 0.0M
2025-06-23 44.06 44.34 42.81 43.86 0.0M
2025-06-20 44.51 45.21 43.21 43.21 0.0M
2025-06-19 44.84 45.30 43.76 43.96 0.0M
2025-06-18 44.23 46.10 44.01 45.40 0.0M
2025-06-17 46.09 46.09 44.14 44.40 0.0M
2025-06-16 45.32 47.50 44.05 45.60 0.0M
2025-06-13 45.82 46.74 44.00 45.32 0.0M
2025-06-12 46.40 47.70 45.82 45.94 0.0M
2025-06-11 47.35 48.32 46.35 46.53 0.0M
2025-06-10 47.89 48.17 45.73 47.35 0.0M
2025-06-09 45.00 48.45 45.00 46.81 0.0M
2025-06-06 41.40 47.00 40.06 44.83 0.1M
2025-06-05 42.99 43.18 40.80 40.85 0.0M
2025-06-04 42.00 42.35 41.50 41.77 0.0M
2025-06-03 43.00 43.82 41.50 42.18 0.0M
2025-06-02 43.10 43.70 42.35 43.14 0.0M
2025-05-30 42.00 43.92 42.00 43.23 0.0M
2025-05-29 44.14 44.51 43.50 43.86 0.0M
2025-05-28 43.46 44.22 43.30 43.68 0.0M
2025-05-27 43.05 43.19 42.62 43.11 0.0M
2025-05-26 43.40 43.81 42.78 43.04 0.0M
2025-05-23 43.69 44.05 43.08 43.41 0.0M
2025-05-22 44.62 44.62 43.58 43.86 0.0M
2025-05-21 43.50 44.51 43.34 44.40 0.0M
2025-05-20 44.10 44.65 43.00 43.50 0.0M
2025-05-19 45.42 45.95 43.28 44.70 0.0M
2025-05-16 44.90 45.55 44.00 44.60 0.0M
2025-05-15 43.74 45.55 43.46 44.98 0.0M
2025-05-14 43.14 44.11 42.43 43.40 0.0M
2025-05-13 42.01 42.79 41.85 41.92 0.0M
2025-05-12 43.25 43.25 41.57 42.27 0.0M
2025-05-09 36.25 40.08 36.25 39.32 0.0M
2025-05-08 40.30 42.65 40.00 40.21 0.0M
2025-05-07 39.16 40.21 38.87 39.67 0.0M
2025-05-06 39.72 41.12 39.67 39.89 0.0M
2025-05-05 39.08 41.03 39.08 40.15 0.0M
2025-05-02 41.46 42.33 40.93 41.26 0.0M
2025-04-30 42.64 42.64 41.46 41.68 0.0M
2025-04-29 44.04 44.04 42.41 42.55 0.0M
2025-04-28 48.50 48.50 42.70 43.02 0.0M
2025-04-25 45.65 47.90 44.19 44.61 0.0M
2025-04-24 44.11 48.53 44.11 47.30 0.0M
2025-04-23 49.73 49.86 46.21 47.11 0.0M
2025-04-22 48.20 52.89 46.78 49.00 0.0M
2025-04-21 46.79 49.43 46.79 48.09 0.0M
2025-04-17 48.90 50.00 48.15 48.79 0.0M
2025-04-16 50.66 50.75 48.17 48.57 0.0M
2025-04-15 46.50 51.50 46.50 50.10 0.0M
2025-04-11 43.80 47.32 43.80 46.87 0.0M
2025-04-09 46.31 46.31 42.72 43.02 0.0M
2025-04-08 46.41 46.41 44.11 44.27 0.0M
2025-04-07 43.30 45.33 42.52 44.71 0.0M
2025-04-04 47.54 50.35 45.77 47.24 0.0M
2025-04-03 55.99 55.99 49.32 49.87 0.0M
2025-04-02 53.95 56.90 50.52 54.49 0.1M
2025-04-01 45.22 53.95 44.49 51.05 0.1M
2025-03-28 46.00 47.60 44.12 45.34 0.2M
2025-03-27 35.56 41.83 34.49 41.83 0.1M
2025-03-26 36.90 38.43 34.30 34.86 0.1M
2025-03-25 40.76 40.92 36.00 36.44 0.0M
2025-03-24 39.29 41.00 38.65 39.92 0.0M
2025-03-21 38.00 39.90 37.82 38.52 0.1M
2025-03-20 36.01 38.61 36.01 37.99 0.1M
2025-03-19 36.00 38.85 36.00 37.17 0.0M
2025-03-18 35.38 36.42 35.14 35.51 0.0M
2025-03-17 35.49 36.43 34.51 34.53 0.0M
2025-03-13 35.35 36.18 33.90 34.29 0.0M
2025-03-12 37.95 37.95 35.00 35.30 0.0M
2025-03-11 36.00 36.72 35.21 35.61 0.0M
2025-03-10 38.80 38.80 36.00 36.16 0.0M
2025-03-07 39.99 39.99 38.15 38.56 0.0M
2025-03-06 36.70 39.39 35.40 38.72 0.0M
2025-03-05 34.40 36.50 34.29 35.43 0.0M
2025-03-04 34.55 37.85 33.29 33.69 0.0M
2025-03-03 37.97 38.55 34.34 35.84 0.0M
2025-02-28 37.00 39.72 37.00 37.79 0.0M
2025-02-27 42.12 42.17 39.04 39.26 0.0M
2025-02-25 43.98 44.90 41.25 42.12 0.0M
2025-02-24 43.91 44.49 41.69 43.35 0.0M
2025-02-21 45.99 46.70 42.67 43.05 0.0M
2025-02-20 44.12 45.76 44.12 45.02 0.0M
2025-02-19 43.02 46.35 42.69 44.12 0.0M
2025-02-18 44.78 45.66 41.71 42.33 0.0M
2025-02-17 46.54 47.59 44.23 44.79 0.0M
2025-02-14 48.70 48.88 44.00 45.41 0.0M
2025-02-13 50.82 52.21 47.63 48.28 0.0M
2025-02-12 54.02 54.02 45.15 50.67 0.0M
2025-02-11 50.41 54.35 48.92 54.28 0.0M
2025-02-10 50.41 52.78 50.41 51.43 0.0M
2025-02-07 53.85 54.23 52.99 53.05 0.0M
2025-02-06 56.48 56.48 53.72 53.80 0.0M
2025-02-05 54.60 55.46 53.01 55.10 0.1M
2025-02-04 51.60 53.60 51.04 52.82 0.0M
2025-02-03 51.29 52.98 50.34 51.60 0.0M
2025-02-01 55.22 55.22 52.02 52.98 0.0M
2025-01-31 53.07 54.52 52.01 53.65 0.0M
2025-01-30 55.99 55.99 52.57 53.07 0.0M
2025-01-29 53.94 54.90 51.50 53.48 0.0M
2025-01-28 52.10 55.50 51.99 52.87 0.0M
2025-01-27 58.14 58.14 54.72 54.72 0.0M
2025-01-24 58.77 59.21 56.98 57.60 0.0M
2025-01-23 59.85 60.51 57.40 59.97 0.0M
2025-01-22 60.69 61.36 58.84 59.50 0.0M
2025-01-21 65.05 65.05 61.00 61.93 0.0M
2025-01-20 60.71 63.87 60.71 63.74 0.0M
2025-01-17 61.00 62.90 60.51 61.68 0.0M
2025-01-16 62.11 64.15 60.01 60.59 0.0M
2025-01-15 58.99 61.95 57.03 61.80 0.0M
2025-01-14 55.76 59.00 54.10 59.00 0.0M
2025-01-13 58.65 59.24 56.86 56.86 0.0M
2025-01-10 62.21 62.29 59.85 59.85 0.0M
2025-01-09 62.71 64.84 62.06 63.00 0.0M
2025-01-08 61.25 64.39 61.20 63.54 0.0M
2025-01-07 61.99 64.20 61.99 63.47 0.0M
2025-01-06 64.37 66.32 62.40 62.42 0.0M
2025-01-03 68.17 68.17 64.50 65.68 0.0M
2025-01-02 66.99 67.67 65.70 66.63 0.0M
2025-01-01 65.68 66.10 64.00 65.40 0.0M