Price Data Selection & Download
MBL Infrastructures Share Price All Time Records & Statistics (Jan 2010 - Oct 2026)
4073 daily OHLCV records on NSE from Jan. 2010 to Oct. 2026. Review MBLINFRA P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹329.50
March 12, 2015
NSE Exchange
Share Price All Time Low
₹2.40
March 27, 2020
NSE Exchange
Highest Volume Trading Day
16,904,532
January 11, 2010 • ₹103.28
NSE Exchange
Share Price History Data (Jan 2010 - Oct 2026)
MBLINFRA daily open, high, low, close and volume (OHLCV) on NSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹23.16 | ₹25.09 | ₹23.16 | ₹25.05 | 209,858 |
| 2026-10-05 | ₹23.50 | ₹24.20 | ₹22.50 | ₹23.90 | 28,371 |
| 2026-10-01 | ₹22.85 | ₹23.95 | ₹22.22 | ₹23.11 | 94,794 |
| 2026-09-30 | ₹22.50 | ₹22.85 | ₹21.96 | ₹22.85 | 53,197 |
| 2026-09-29 | ₹20.80 | ₹21.84 | ₹20.71 | ₹21.77 | 141,641 |
| 2026-09-28 | ₹21.12 | ₹21.60 | ₹20.50 | ₹20.80 | 46,168 |
| 2026-09-25 | ₹20.50 | ₹21.25 | ₹20.50 | ₹21.12 | 87,140 |
| 2026-09-24 | ₹22.30 | ₹22.30 | ₹20.64 | ₹20.90 | 91,520 |
| 2026-09-23 | ₹22.20 | ₹22.49 | ₹21.31 | ₹21.72 | 58,613 |
| 2026-09-22 | ₹22.00 | ₹22.55 | ₹21.24 | ₹21.76 | 14,782 |
| 2026-09-21 | ₹23.38 | ₹23.38 | ₹21.30 | ₹21.76 | 28,502 |
| 2026-09-18 | ₹22.19 | ₹22.35 | ₹21.80 | ₹22.29 | 22,105 |
| 2026-09-17 | ₹22.25 | ₹22.85 | ₹21.40 | ₹22.19 | 36,249 |
| 2026-09-16 | ₹22.60 | ₹22.80 | ₹21.85 | ₹22.14 | 26,480 |
| 2026-09-15 | ₹22.46 | ₹23.68 | ₹22.40 | ₹22.56 | 13,462 |
| 2026-09-11 | ₹23.70 | ₹23.70 | ₹22.70 | ₹23.00 | 12,917 |
| 2026-09-10 | ₹23.16 | ₹24.16 | ₹22.82 | ₹23.13 | 13,590 |
| 2026-09-09 | ₹24.59 | ₹24.59 | ₹23.05 | ₹23.27 | 15,352 |
| 2026-09-08 | ₹22.85 | ₹24.25 | ₹22.84 | ₹23.97 | 57,023 |
| 2026-09-07 | ₹24.54 | ₹24.54 | ₹23.10 | ₹23.35 | 70,027 |
| 2026-09-04 | ₹25.00 | ₹25.00 | ₹24.00 | ₹24.30 | 25,935 |
| 2026-09-03 | ₹23.34 | ₹24.50 | ₹22.80 | ₹24.44 | 66,505 |
| 2026-09-02 | ₹22.84 | ₹23.50 | ₹22.10 | ₹23.34 | 53,582 |
| 2026-09-01 | ₹23.29 | ₹23.80 | ₹22.50 | ₹22.84 | 16,481 |
| 2026-08-31 | ₹23.27 | ₹23.30 | ₹22.37 | ₹22.82 | 14,106 |
| 2026-08-28 | ₹22.50 | ₹23.75 | ₹22.00 | ₹23.27 | 45,515 |
| 2026-08-27 | ₹23.40 | ₹24.19 | ₹22.51 | ₹22.62 | 71,491 |
| 2026-08-26 | ₹24.48 | ₹24.48 | ₹23.11 | ₹23.68 | 13,977 |
| 2026-08-25 | ₹23.90 | ₹23.90 | ₹23.37 | ₹23.68 | 10,400 |
| 2026-08-24 | ₹23.43 | ₹24.78 | ₹22.75 | ₹23.37 | 43,438 |
| 2026-08-21 | ₹24.00 | ₹24.60 | ₹23.15 | ₹23.60 | 12,411 |
| 2026-08-20 | ₹24.50 | ₹24.81 | ₹24.01 | ₹24.01 | 24,289 |
| 2026-08-19 | ₹24.45 | ₹24.45 | ₹24.01 | ₹24.28 | 9,434 |
| 2026-08-18 | ₹24.26 | ₹24.78 | ₹24.04 | ₹24.06 | 27,192 |
| 2026-08-17 | ₹25.29 | ₹25.29 | ₹24.10 | ₹24.38 | 24,458 |
| 2026-08-14 | ₹25.02 | ₹25.49 | ₹24.54 | ₹24.61 | 17,395 |
| 2026-08-13 | ₹24.57 | ₹25.30 | ₹24.10 | ₹25.02 | 43,402 |
| 2026-08-12 | ₹24.36 | ₹24.94 | ₹24.35 | ₹24.57 | 25,458 |
| 2026-08-11 | ₹24.81 | ₹25.15 | ₹24.15 | ₹24.52 | 30,159 |
| 2026-08-10 | ₹24.52 | ₹25.00 | ₹24.01 | ₹24.81 | 26,137 |
| 2026-08-07 | ₹25.00 | ₹25.50 | ₹24.16 | ₹24.52 | 21,502 |
| 2026-08-06 | ₹25.49 | ₹25.95 | ₹25.00 | ₹25.13 | 11,088 |
| 2026-08-05 | ₹25.15 | ₹25.79 | ₹25.15 | ₹25.30 | 6,688 |
| 2026-08-04 | ₹25.90 | ₹25.90 | ₹25.00 | ₹25.18 | 7,419 |
| 2026-06-09 | ₹29.05 | ₹30.21 | ₹27.00 | ₹27.44 | 181,949 |
| 2026-06-08 | ₹31.80 | ₹31.80 | ₹28.71 | ₹28.88 | 255,198 |
| 2026-06-05 | ₹29.67 | ₹32.53 | ₹29.67 | ₹31.90 | 464,665 |
| 2026-06-04 | ₹28.65 | ₹29.58 | ₹27.50 | ₹29.58 | 205,480 |
| 2026-06-03 | ₹29.90 | ₹29.90 | ₹27.94 | ₹28.18 | 106,266 |
| 2026-06-02 | ₹26.70 | ₹28.93 | ₹26.70 | ₹28.66 | 298,876 |
| 2026-06-01 | ₹27.50 | ₹27.60 | ₹27.01 | ₹27.56 | 208,437 |
| 2026-05-29 | ₹25.26 | ₹26.35 | ₹25.26 | ₹26.29 | 185,215 |
| 2026-05-27 | ₹25.00 | ₹26.18 | ₹25.00 | ₹25.10 | 50,564 |
| 2026-05-26 | ₹26.93 | ₹26.93 | ₹25.00 | ₹25.20 | 66,027 |
| 2026-05-25 | ₹24.66 | ₹26.30 | ₹24.66 | ₹26.28 | 67,391 |
| 2026-05-22 | ₹25.01 | ₹25.43 | ₹24.65 | ₹25.05 | 15,226 |
| 2026-05-21 | ₹25.45 | ₹25.45 | ₹24.50 | ₹25.08 | 19,134 |
| 2026-05-20 | ₹25.00 | ₹26.00 | ₹24.41 | ₹24.56 | 39,308 |
| 2026-05-19 | ₹25.20 | ₹25.99 | ₹24.12 | ₹25.14 | 99,201 |
| 2026-05-18 | ₹24.42 | ₹25.95 | ₹24.42 | ₹25.20 | 130,868 |
| 2026-05-15 | ₹25.94 | ₹25.99 | ₹25.00 | ₹25.55 | 26,417 |
| 2026-05-14 | ₹26.71 | ₹26.71 | ₹24.70 | ₹25.26 | 18,958 |
| 2026-05-13 | ₹25.50 | ₹26.70 | ₹25.50 | ₹26.00 | 20,275 |
| 2026-05-12 | ₹26.60 | ₹26.66 | ₹25.33 | ₹25.50 | 33,893 |
| 2026-04-15 | ₹27.70 | ₹27.80 | ₹26.85 | ₹26.93 | 98,915 |
| 2026-04-13 | ₹26.15 | ₹26.99 | ₹25.67 | ₹26.84 | 101,988 |
| 2026-04-10 | ₹25.60 | ₹28.00 | ₹25.60 | ₹27.49 | 423,493 |
| 2026-04-09 | ₹26.00 | ₹26.43 | ₹25.21 | ₹25.60 | 79,258 |
| 2026-04-08 | ₹26.50 | ₹26.50 | ₹25.16 | ₹25.77 | 178,430 |
| 2026-04-07 | ₹24.39 | ₹24.90 | ₹23.60 | ₹24.42 | 55,713 |
| 2026-04-06 | ₹21.40 | ₹24.49 | ₹21.40 | ₹23.99 | 109,305 |
| 2026-04-02 | ₹21.15 | ₹22.30 | ₹20.04 | ₹22.04 | 104,075 |
| 2026-04-01 | ₹19.90 | ₹21.40 | ₹19.46 | ₹20.86 | 75,374 |
| 2026-03-30 | ₹19.59 | ₹19.90 | ₹18.37 | ₹19.44 | 377,989 |
| 2026-03-27 | ₹21.90 | ₹22.12 | ₹18.80 | ₹19.07 | 729,118 |
| 2026-03-25 | ₹20.99 | ₹22.94 | ₹19.86 | ₹22.06 | 866,713 |
| 2026-03-24 | ₹20.25 | ₹21.60 | ₹19.67 | ₹20.91 | 683,639 |
| 2026-03-23 | ₹21.90 | ₹21.90 | ₹20.05 | ₹20.31 | 551,831 |
| 2026-03-20 | ₹21.19 | ₹22.42 | ₹21.19 | ₹22.08 | 190,196 |
| 2026-03-19 | ₹22.39 | ₹22.77 | ₹20.75 | ₹20.96 | 143,832 |
| 2026-03-18 | ₹22.39 | ₹22.89 | ₹22.00 | ₹22.32 | 108,330 |
| 2026-03-17 | ₹22.20 | ₹22.40 | ₹21.13 | ₹21.87 | 827,852 |
| 2026-03-16 | ₹23.00 | ₹23.00 | ₹21.11 | ₹22.01 | 407,378 |
| 2026-03-13 | ₹23.55 | ₹24.35 | ₹22.76 | ₹22.99 | 242,653 |
| 2026-03-12 | ₹25.19 | ₹25.19 | ₹23.96 | ₹24.44 | 501,565 |
| 2026-03-11 | ₹25.40 | ₹25.76 | ₹24.75 | ₹25.32 | 264,205 |
| 2026-03-10 | ₹26.11 | ₹26.11 | ₹24.18 | ₹24.92 | 134,777 |
| 2026-03-09 | ₹25.99 | ₹25.99 | ₹23.62 | ₹24.44 | 171,827 |
| 2026-03-06 | ₹26.55 | ₹27.00 | ₹25.25 | ₹25.61 | 68,374 |
| 2026-03-05 | ₹26.12 | ₹27.85 | ₹25.60 | ₹26.78 | 55,256 |
| 2026-03-04 | ₹24.00 | ₹26.49 | ₹24.00 | ₹26.12 | 84,984 |
| 2026-03-02 | ₹24.65 | ₹26.49 | ₹24.65 | ₹25.63 | 59,558 |
| 2026-02-27 | ₹26.59 | ₹27.02 | ₹25.70 | ₹26.31 | 58,027 |
| 2026-02-26 | ₹26.00 | ₹28.00 | ₹24.52 | ₹25.95 | 152,499 |
| 2026-02-25 | ₹27.90 | ₹27.90 | ₹25.90 | ₹26.60 | 60,568 |
| 2026-02-24 | ₹24.20 | ₹28.08 | ₹24.20 | ₹26.91 | 233,839 |
| 2026-02-23 | ₹25.62 | ₹27.09 | ₹24.41 | ₹25.07 | 44,254 |
| 2026-02-20 | ₹26.20 | ₹27.04 | ₹24.80 | ₹25.61 | 53,448 |
| 2026-02-19 | ₹27.10 | ₹28.09 | ₹26.10 | ₹26.73 | 22,377 |
| 2026-02-18 | ₹27.79 | ₹28.97 | ₹27.40 | ₹27.96 | 23,542 |
| 2026-02-17 | ₹27.50 | ₹29.62 | ₹27.50 | ₹28.52 | 103,605 |
| 2026-02-16 | ₹29.00 | ₹29.00 | ₹27.10 | ₹27.83 | 69,481 |
| 2026-02-13 | ₹28.52 | ₹29.48 | ₹28.02 | ₹28.82 | 43,129 |
| 2026-02-12 | ₹28.91 | ₹30.00 | ₹28.25 | ₹28.66 | 45,527 |
| 2026-02-11 | ₹29.43 | ₹29.43 | ₹28.29 | ₹28.62 | 30,942 |
| 2026-02-10 | ₹29.40 | ₹29.43 | ₹28.00 | ₹29.29 | 46,054 |
| 2026-02-09 | ₹26.84 | ₹28.98 | ₹26.70 | ₹28.42 | 69,756 |
| 2026-02-06 | ₹27.00 | ₹27.68 | ₹26.02 | ₹26.84 | 11,640 |
| 2026-02-05 | ₹27.62 | ₹27.82 | ₹26.81 | ₹26.99 | 16,830 |
| 2026-02-04 | ₹27.10 | ₹27.74 | ₹25.91 | ₹27.35 | 55,535 |
| 2026-02-03 | ₹27.00 | ₹27.35 | ₹25.55 | ₹26.20 | 75,850 |
| 2026-02-02 | ₹23.85 | ₹26.00 | ₹23.50 | ₹25.20 | 84,008 |
| 2026-02-01 | ₹26.00 | ₹28.00 | ₹22.70 | ₹23.52 | 131,782 |
| 2026-01-30 | ₹26.95 | ₹26.99 | ₹26.06 | ₹26.37 | 32,033 |
| 2026-01-29 | ₹28.30 | ₹28.30 | ₹26.21 | ₹26.63 | 77,568 |
| 2026-01-28 | ₹24.77 | ₹26.45 | ₹24.77 | ₹25.80 | 52,014 |
| 2026-01-27 | ₹25.47 | ₹25.91 | ₹23.80 | ₹24.65 | 76,449 |
| 2026-01-23 | ₹26.54 | ₹27.00 | ₹25.01 | ₹25.47 | 54,797 |
| 2026-01-22 | ₹24.97 | ₹26.64 | ₹24.86 | ₹26.48 | 79,379 |
| 2026-01-21 | ₹25.98 | ₹27.05 | ₹23.65 | ₹24.22 | 221,896 |
| 2026-01-20 | ₹28.00 | ₹28.00 | ₹25.50 | ₹25.75 | 56,899 |
| 2026-01-19 | ₹28.98 | ₹28.98 | ₹25.56 | ₹27.01 | 87,391 |
| 2026-01-16 | ₹28.39 | ₹29.50 | ₹27.60 | ₹28.98 | 72,297 |
| 2026-01-14 | ₹28.39 | ₹28.39 | ₹27.50 | ₹27.66 | 29,380 |
| 2026-01-13 | ₹30.19 | ₹30.30 | ₹27.63 | ₹27.83 | 78,189 |
| 2026-01-12 | ₹28.38 | ₹30.79 | ₹27.01 | ₹29.25 | 72,374 |
| 2026-01-09 | ₹29.50 | ₹29.50 | ₹28.01 | ₹28.38 | 60,270 |
| 2026-01-08 | ₹30.62 | ₹31.43 | ₹26.36 | ₹28.01 | 262,047 |
| 2026-01-07 | ₹31.48 | ₹31.79 | ₹29.45 | ₹30.32 | 96,330 |
| 2026-01-06 | ₹31.70 | ₹32.49 | ₹30.26 | ₹31.08 | 90,246 |
| 2026-01-05 | ₹32.25 | ₹32.99 | ₹31.70 | ₹32.04 | 17,089 |
| 2026-01-02 | ₹32.40 | ₹32.88 | ₹32.00 | ₹32.25 | 31,776 |
| 2026-01-01 | ₹32.10 | ₹32.11 | ₹31.47 | ₹31.64 | 10,833 |
MBL Infrastructures Share Price Performance Analysis (Jan 2010 - Oct 2026)
MBLINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.83%
₹31.64 → ₹25.05
Year to Date
Price Volatility
10.54%
Low Volatility
Year to Date
Average Daily Volume
112,422
Year to Date Average
NSE Exchange
MBL Infrastructures Share Price History – Frequently Asked Questions
Common questions about MBLINFRA historical data and records. For live price, key ratios and fundamentals, see MBLINFRA stock price BSE.
What is the all-time high share price of MBL Infrastructures (MBLINFRA)?
The all-time high share price of MBL Infrastructures was ₹329.5 recorded on March 12, 2015 on the NSE exchange.
What is the all-time low share price of MBL Infrastructures (MBLINFRA)?
The all-time low share price of MBL Infrastructures was ₹2.4 recorded on March 27, 2020 on the NSE exchange.
How can I download MBLINFRA historical share price data?
You can download MBL Infrastructures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MBLINFRA shares?
The highest trading volume day for MBL Infrastructures was 16,904,532 shares traded on January 11, 2010 on the NSE exchange, with share price at ₹103.28.