Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MBLINFRA, MBL Infrastructure Limited, INE912H01013, Listing: 11-Jan-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 81.5 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 32.51 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 122,529,256 Low52 Date: 04-Mar-2025 SHP: 74.01 / 0.0 / 0.43 / 25.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.99 / 32.51 Month: 45.93 / 38.05 Week: 45.8 / 41.39 Day: 45.0 / 43.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 45.00 45.00 43.05 43.27 43.49 -3.11 530.18 374,806 9.87 60,241 6.64 0.26 19
2 10-Jul 45.00 45.15 44.01 44.66 44.69 -0.18 547.22 528,171 13.91 81,370 8.97 0.36 26
3 09-Jul 43.47 46.70 42.12 44.74 45.27 5.34 548.20 853,684 22.48 410,228 45.20 1.86 131
4 08-Jul 42.17 42.96 41.50 42.47 42.07 0.71 520.38 349,101 9.19 93,530 10.31 0.39 30
5 07-Jul 42.50 42.50 41.32 42.17 41.73 0.86 516.71 315,633 8.31 42,754 4.71 0.18 14
6 04-Jul 42.80 42.80 41.39 41.81 41.93 -0.43 512.29 157,876 4.16 68,420 7.54 0.29 22
7 03-Jul 43.18 43.47 41.81 41.99 42.85 -2.48 514.50 283,156 7.46 71,677 7.90 0.31 23
8 02-Jul 44.00 44.27 42.74 43.06 43.38 -2.20 527.61 193,282 5.09 74,371 8.19 0.32 24
9 01-Jul 44.75 45.12 43.85 44.03 44.10 -1.78 539.50 148,276 3.90 30,137 3.32 0.13 10
10 30-Jun 44.79 45.80 43.52 44.83 44.60 0.74 549.30 237,938 6.27 112,409 12.39 0.50 36
11 27-Jun 44.57 45.48 44.02 44.50 44.66 0.63 545.26 72,678 1.91 35,817 3.95 0.16 12
12 26-Jun 44.21 45.39 43.73 44.22 44.17 0.02 541.82 219,892 5.79 51,806 5.71 0.23 17
13 25-Jun 43.71 46.10 43.48 44.21 44.65 0.89 541.70 457,362 12.04 188,409 20.76 0.84 62
14 24-Jun 45.12 45.12 43.51 43.82 44.13 -0.18 536.92 139,336 3.67 32,996 3.64 0.15 11
15 23-Jun 43.62 44.40 42.70 43.90 43.37 -1.86 537.90 348,098 9.17 97,298 10.72 0.42 34
16 20-Jun 44.53 45.34 43.07 44.73 44.65 1.04 548.07 202,474 5.33 69,128 7.62 0.31 24
17 19-Jun 45.98 45.98 44.13 44.27 44.52 -1.97 542.44 203,950 5.37 99,056 10.91 0.44 35
18 18-Jun 44.24 46.71 43.56 45.16 45.30 1.71 553.34 182,600 4.81 45,703 5.04 0.21 16
19 17-Jun 45.53 46.11 44.03 44.40 44.64 -1.84 544.03 59,350 1.56 34,276 3.78 0.15 12
20 16-Jun 47.70 47.70 43.96 45.23 44.71 0.02 554.20 151,136 3.98 54,434 6.00 0.24 19
21 13-Jun 43.53 45.95 43.53 45.22 45.21 -1.35 554.08 344,604 9.07 47,087 5.19 0.21 16
22 12-Jun 47.66 47.74 45.51 45.84 46.73 -1.90 561.67 325,877 8.58 78,759 8.68 0.37 28
23 11-Jun 47.50 48.37 46.17 46.73 47.43 -1.43 572.58 338,141 8.90 117,896 12.99 0.56 41
24 10-Jun 47.50 48.40 45.57 47.41 46.54 1.07 580.91 513,652 13.53 155,129 17.09 0.72 54
25 09-Jun 45.40 48.50 45.40 46.91 46.94 4.78 574.78 577,834 15.22 391,418 43.13 1.84 137
26 06-Jun 41.45 47.04 40.00 44.77 42.64 10.16 548.56 1,981,460 52.18 1,159,912 127.80 4.95 326
27 05-Jun 42.00 43.20 40.20 40.64 41.73 -2.94 497.96 276,753 7.29 215,689 23.76 0.90 61
28 04-Jun 42.44 42.44 41.57 41.87 41.91 -0.62 513.03 42,805 1.13 20,778 2.29 0.09 6
29 03-Jun 43.30 43.98 41.20 42.13 42.87 -2.02 516.22 205,691 5.42 92,679 10.21 0.40 26
30 02-Jun 43.00 43.78 42.15 43.00 43.08 -0.62 526.00 146,772 3.86 24,160 2.66 0.10 7
31 30-May 43.59 44.01 43.00 43.27 43.51 -0.87 530.18 49,538 1.30 23,707 2.61 0.10 7
32 29-May 44.01 44.39 43.46 43.65 44.01 -0.59 534.84 72,875 1.92 12,306 1.36 0.05 3
33 28-May 43.00 44.32 43.00 43.91 43.78 1.34 538.03 37,975 1.00 18,205 2.01 0.08 5
34 27-May 42.71 43.49 42.71 43.33 43.06 0.96 530.92 55,719 1.47 9,075 1.00 0.04 3
35 26-May 43.32 43.93 42.51 42.92 43.07 -0.67 525.90 164,449 4.33 21,148 2.33 0.09 6
36 23-May 43.20 43.87 43.05 43.21 43.53 -0.89 529.45 152,801 4.02 13,845 1.53 0.06 4
37 22-May 44.40 44.74 43.50 43.60 44.09 -2.15 534.23 159,030 4.19 15,625 1.72 0.07 4
38 21-May 44.33 45.04 43.31 44.56 43.99 1.78 545.99 224,135 5.90 17,439 1.92 0.08 5
39 20-May 44.20 44.95 42.55 43.78 44.44 -1.33 536.43 144,018 3.79 27,960 3.08 0.12 8
40 19-May 45.00 45.93 42.10 44.37 45.26 -0.63 543.66 272,236 7.17 43,574 4.80 0.20 12
41 16-May 45.31 45.63 44.01 44.65 44.51 -0.89 547.09 325,339 8.57 88,695 9.77 0.39 25
42 15-May 43.63 45.50 43.41 45.05 44.41 3.52 551.99 258,115 6.80 41,148 4.53 0.18 12
43 14-May 42.01 44.38 42.01 43.52 43.57 3.13 533.25 170,949 4.50 34,990 3.86 0.15 10
44 13-May 42.51 42.84 41.20 42.20 42.42 -0.73 517.07 259,265 6.83 29,406 3.24 0.12 8
45 12-May 41.50 43.18 41.33 42.51 42.50 8.28 520.87 152,672 4.02 35,012 3.86 0.15 10
46 09-May 38.05 40.14 38.05 39.26 39.49 -2.58 481.05 130,883 3.45 35,556 3.92 0.14 10
47 08-May 41.30 42.87 40.00 40.30 40.96 1.72 493.79 399,556 10.52 43,305 4.77 0.18 12
48 07-May 39.41 40.36 38.56 39.62 39.80 -0.73 485.46 421,088 11.09 37,745 4.16 0.15 11
49 06-May 40.80 41.29 39.62 39.91 40.34 -1.53 489.01 247,942 6.53 55,283 6.09 0.22 16
50 05-May 41.25 41.64 39.36 40.53 40.28 -1.36 496.61 530,073 13.96 102,035 11.24 0.41 29
51 02-May 41.05 42.35 40.65 41.09 41.49 -1.77 503.47 270,320 7.12 24,169 2.66 0.10 7
52 30-Apr 42.01 42.90 41.30 41.83 42.22 -1.51 512.54 438,588 11.55 52,353 5.77 0.22 15
53 29-Apr 43.00 44.23 42.05 42.47 43.40 -1.60 520.38 400,401 10.54 49,758 5.48 0.22 14
54 28-Apr 44.80 45.75 42.61 43.16 44.07 -3.66 528.84 298,085 7.85 88,733 9.78 0.39 25
55 25-Apr 48.40 49.90 44.00 44.80 46.09 -6.08 548.93 267,037 7.03 81,468 8.98 0.38 23
56 24-Apr 47.00 48.97 46.98 47.70 48.05 1.17 584.46 186,177 4.90 26,594 2.93 0.13 7
57 23-Apr 49.93 49.99 46.13 47.15 47.07 -3.66 577.73 451,753 11.90 109,792 12.10 0.52 31
58 22-Apr 48.20 53.02 46.83 48.94 50.50 1.54 599.66 573,292 15.10 127,837 14.09 0.65 36
59 21-Apr 48.23 49.47 47.80 48.20 48.69 -1.49 590.59 473,991 12.48 66,412 7.32 0.32 19
60 17-Apr 48.54 49.98 48.00 48.93 49.39 0.80 599.54 308,339 8.12 29,233 3.22 0.14 8
61 16-Apr 49.84 50.90 48.00 48.54 49.44 -2.61 594.76 432,862 11.40 38,229 4.21 0.19 11
62 15-Apr 49.32 51.50 49.05 49.84 50.03 4.55 610.69 421,043 11.09 122,800 13.53 0.61 35
63 11-Apr 46.00 48.31 44.82 47.67 46.13 8.54 584.10 279,192 7.35 66,236 7.30 0.31 19
64 09-Apr 44.98 46.79 42.20 43.92 44.79 -0.66 538.15 351,439 9.25 63,255 6.97 0.28 18
65 08-Apr 45.70 47.00 44.00 44.21 45.13 -1.25 541.70 528,942 13.93 59,817 6.59 0.27 17
66 07-Apr 43.10 45.34 42.65 44.77 44.32 -4.32 548.56 270,011 7.11 56,430 6.22 0.25 16
67 04-Apr 49.00 50.48 45.52 46.79 47.97 -5.93 573.31 247,390 6.51 78,509 8.65 0.38 22

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com