NSE: MBLINFRA | Series: EQ
-
LTP
49.64
-5.38 (-9.78 %) -
Open
54.00
52.95 -
High
54.95
57.00 -
Low
49.55
50.01 -
Close
49.74
55.02 -
52W High
69.98
19 Dec, 2024 -
52W Low
32.51
04 Mar, 2025
Upper Circuit: 66.02
Lower Circuit: 44.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 54.00 | 54.95 | 49.55 | 49.64 | 49.74 | -5.28 | -9.6 | 69.98 | 32.51 | 796,684 | 4.11 Crore | 5,158 |
| 02 Apr, 2025 | 52.95 | 57.00 | 50.01 | 54.41 | 55.02 | 3.84 | 7.5 | 69.98 | 32.51 | 1,538,589 | 8.42 Crore | 15,506 |
| 01 Apr, 2025 | 44.50 | 54.00 | 44.00 | 52.88 | 51.18 | 5.99 | 13.26 | 69.98 | 32.51 | 769,780 | 3.72 Crore | 7,095 |
| 28 Mar, 2025 | 45.89 | 47.80 | 44.17 | 44.60 | 45.19 | 3.79 | 9.15 | 69.98 | 32.51 | 2,443,100 | 11.15 Crore | 18,380 |
| 27 Mar, 2025 | 34.50 | 41.40 | 34.46 | 41.40 | 41.40 | 6.90 | 20 | 69.98 | 32.51 | 592,762 | 2.33 Crore | 2,667 |
| 26 Mar, 2025 | 36.10 | 38.41 | 33.92 | 34.50 | 34.50 | -1.80 | -4.96 | 69.98 | 32.51 | 699,777 | 2.50 Crore | 4,414 |
| 25 Mar, 2025 | 40.50 | 41.04 | 35.98 | 36.36 | 36.30 | -3.66 | -9.16 | 69.98 | 32.51 | 626,702 | 2.38 Crore | 4,769 |
| 24 Mar, 2025 | 38.72 | 40.95 | 38.72 | 40.40 | 39.96 | 1.44 | 3.74 | 69.98 | 32.51 | 587,527 | 2.32 Crore | 3,424 |
| 21 Mar, 2025 | 38.04 | 39.74 | 37.63 | 38.55 | 38.52 | 0.47 | 1.24 | 69.98 | 32.51 | 759,559 | 2.96 Crore | 5,689 |
| 20 Mar, 2025 | 37.14 | 38.72 | 37.12 | 38.01 | 38.05 | 1.09 | 2.95 | 69.98 | 32.51 | 680,045 | 2.59 Crore | 5,922 |
| 19 Mar, 2025 | 36.30 | 38.94 | 35.85 | 36.51 | 36.96 | 1.18 | 3.3 | 69.98 | 32.51 | 981,513 | 3.66 Crore | 5,095 |
| 18 Mar, 2025 | 34.86 | 36.47 | 34.86 | 36.45 | 35.78 | 1.10 | 3.17 | 69.98 | 32.51 | 658,355 | 2.36 Crore | 4,189 |
| 17 Mar, 2025 | 34.66 | 36.46 | 34.61 | 34.61 | 34.68 | 0.11 | 0.32 | 69.98 | 32.51 | 586,485 | 2.07 Crore | 2,421 |
| 13 Mar, 2025 | 35.66 | 36.40 | 33.81 | 34.50 | 34.57 | -0.79 | -2.23 | 69.98 | 32.51 | 365,594 | 1.30 Crore | 3,160 |
| 12 Mar, 2025 | 36.10 | 37.79 | 34.60 | 34.80 | 35.36 | -0.56 | -1.56 | 69.98 | 32.51 | 499,430 | 1.81 Crore | 3,753 |
| 11 Mar, 2025 | 35.53 | 36.75 | 35.00 | 36.25 | 35.92 | -0.20 | -0.55 | 69.98 | 32.51 | 280,706 | 1.00 Crore | 2,704 |
| 10 Mar, 2025 | 39.20 | 39.20 | 35.94 | 36.40 | 36.12 | -2.30 | -5.99 | 69.98 | 32.51 | 495,677 | 1.86 Crore | 3,039 |
| 07 Mar, 2025 | 38.57 | 39.32 | 38.16 | 38.44 | 38.42 | -0.15 | -0.39 | 69.98 | 32.51 | 520,766 | 2.01 Crore | 4,213 |
| 06 Mar, 2025 | 37.79 | 39.40 | 35.31 | 38.15 | 38.57 | 2.88 | 8.07 | 69.98 | 32.51 | 846,585 | 3.13 Crore | 5,602 |
| 05 Mar, 2025 | 34.45 | 36.44 | 34.18 | 35.31 | 35.69 | 2.10 | 6.25 | 69.98 | 32.51 | 670,748 | 2.35 Crore | 4,692 |
| 04 Mar, 2025 | 34.45 | 37.93 | 32.51 | 34.25 | 33.59 | -1.96 | -5.51 | 69.98 | 32.51 | 671,606 | 2.37 Crore | 5,032 |