Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MBL Infrastructure Limited (MBLINFRA) Historical Prices

IN:MBLINFRA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.1921.1919.3119.5019.50-3.42%4,0330.76
Oct 29, 202620.0020.1920.0020.1920.19+4.99%9,9941.95
Oct 28, 202619.2319.2319.1619.2319.23+4.97%8,9661.80
Oct 27, 202618.3218.3218.3218.3218.32+4.99%4,4520.89
Oct 26, 202618.7918.8017.1917.4517.45-7.13%11,4882.38
Oct 23, 202620.7420.7418.6718.7918.79-9.40%15,7933.39
Oct 22, 202621.2321.6020.7320.7420.74-2.54%3350.07
Oct 21, 202621.9321.9921.2021.2821.28-6.63%2,2680.49
Oct 20, 202622.7923.3221.9522.7922.79+0.00%00.00
Oct 19, 202623.0023.3221.9522.7922.79-1.34%36,0818.68
Oct 16, 202623.1023.4222.1023.1023.10+4.05%2,6270.63
Oct 15, 202621.1222.2621.1222.2022.20+3.02%3,2240.78
Oct 14, 202622.5022.5021.5521.5521.55-3.71%9,0472.25
Oct 13, 202623.8323.8322.2622.3822.38-4.20%6,0891.54
Oct 12, 202623.3524.3523.3023.3623.36-2.46%1,0340.26
Oct 09, 202623.6624.7023.0323.9523.95+0.13%7,3821.93
Oct 08, 202625.1625.2423.1323.9223.92-4.93%5,6201.47
Oct 07, 202625.4825.9724.6925.1625.16-0.20%10,8892.95
Oct 06, 202624.0025.2223.1525.2125.21+4.95%26,2937.97
Oct 05, 202623.2824.3522.1524.0224.02+3.40%7,0252.16
Oct 02, 202623.2323.6922.3723.2323.23+0.00%00.00
Oct 01, 202623.2723.6922.3723.2323.23+0.96%4,2451.30
Sep 30, 202622.3023.0122.3023.0123.01+4.97%15,0964.95
Sep 29, 202621.0022.0520.2521.9221.92+4.38%16,6675.63
Sep 28, 202621.6121.6521.0021.0021.00+0.00%1,4670.49
Sep 25, 202621.0021.2020.6521.0021.00+0.38%3,0871.06
Sep 24, 202621.8022.2520.6320.9220.92-3.64%8,6153.08
Sep 23, 202622.2022.6621.5021.7121.71-3.25%22,0119.01
Sep 22, 202622.0022.4421.5122.4422.44+2.00%2,6191.08
Sep 21, 202622.3922.3921.5022.0022.00-2.09%2,4920.99
Sep 18, 202621.7122.6021.7122.4722.47+0.27%1,4160.57
Sep 17, 202622.0022.4121.5022.4122.41-0.13%1,7200.69
Sep 16, 202622.6522.6521.7422.4422.44-0.93%1,2530.49
Sep 15, 202624.0024.0022.1522.6522.65-0.92%3,4531.32
Sep 14, 202622.8623.5022.8522.8622.86+0.00%00.00
Sep 11, 202623.1323.8622.7522.8622.86-1.04%3100.11
Sep 10, 202623.5023.6123.0023.1023.10-0.22%1,1980.43
Sep 09, 202623.1024.7923.1023.1523.15-3.94%4,7881.76
Sep 08, 202622.5224.1022.5224.1024.10+1.95%4,4631.61
Sep 07, 202624.7925.0423.6423.6423.64-4.98%3,0611.09
Sep 04, 202624.2524.8824.2524.8824.88+2.26%3530.11
Sep 03, 202623.8924.3323.0024.3324.33+4.96%5,0761.46
Sep 02, 202622.9823.4922.0023.1823.18+0.87%14,2133.47
Sep 01, 202623.0023.9022.6222.9822.98-0.09%3,5980.83
Aug 31, 202622.8423.4522.0423.0023.00+0.70%1,6790.36
Aug 28, 202622.8223.4922.2022.8422.84+0.13%6,8411.42
Aug 27, 202623.4524.2722.7522.8122.81-2.73%4,6570.78
Aug 26, 202623.1924.3523.1923.4523.45-1.43%5,8000.89
Aug 25, 202624.0224.2823.5023.7923.79-2.86%8650.13
Aug 24, 202624.0024.4922.9624.4924.49+4.79%1,9540.30