Stockint.com

Loading a wholistic market research tool


Research
Social

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: 85.09 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10 Low52 Price: 32.51 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 119,754,624 Low52 Date: 04-Mar-2025 SHP: 69.75 / 0.04 / 0.53 / 29.69
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 67.99 / 32.51 Month: 47.8 / 32.51 Week: 45.63 / 41.2 Day: 45.04 / 43.31 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 44.33 45.04 43.31 44.56 43.99 1.78 533.63 224,135 1.71 17,439 1.00 0.08 0.05
2 20-May 44.20 44.95 42.55 43.78 44.44 -1.33 524.29 144,018 1.10 27,960 1.60 0.12 0.08
3 19-May 45.00 45.93 42.10 44.37 45.26 -0.63 531.35 272,236 2.08 43,574 2.50 0.20 0.12
4 16-May 45.31 45.63 44.01 44.65 44.51 -0.89 534.70 325,339 2.49 88,695 5.09 0.39 0.25
5 15-May 43.63 45.50 43.41 45.05 44.41 3.52 539.49 258,115 1.97 41,148 2.36 0.18 0.12
6 14-May 42.01 44.38 42.01 43.52 43.57 3.13 521.17 170,949 1.31 34,990 2.01 0.15 0.10
7 13-May 42.51 42.84 41.20 42.20 42.42 -0.73 505.36 259,265 1.98 29,406 1.69 0.12 0.08
8 12-May 41.50 43.18 41.33 42.51 42.50 8.28 509.08 152,672 1.17 35,012 2.01 0.15 0.10
9 09-May 38.05 40.14 38.05 39.26 39.49 -2.58 470.16 130,883 1.00 35,556 2.04 0.14 0.10
10 08-May 41.30 42.87 40.00 40.30 40.96 1.72 482.61 399,556 3.05 43,305 2.48 0.18 0.12
11 07-May 39.41 40.36 38.56 39.62 39.80 -0.73 474.47 421,088 3.22 37,745 2.16 0.15 0.11
12 06-May 40.80 41.29 39.62 39.91 40.34 -1.53 477.94 247,942 1.89 55,283 3.17 0.22 0.16
13 05-May 41.25 41.64 39.36 40.53 40.28 -1.36 485.37 530,073 4.05 102,035 5.85 0.41 0.29
14 02-May 41.05 42.35 40.65 41.09 41.49 -1.77 492.07 270,320 2.07 24,169 1.39 0.10 0.07
15 30-Apr 42.01 42.90 41.30 41.83 42.22 -1.51 500.93 438,588 3.35 52,353 3.00 0.22 0.15
16 29-Apr 43.00 44.23 42.05 42.47 43.40 -1.60 508.60 400,401 3.06 49,758 2.85 0.22 0.14
17 28-Apr 44.80 45.75 42.61 43.16 44.07 -3.66 516.86 298,085 2.28 88,733 5.09 0.39 0.25
18 25-Apr 48.40 49.90 44.00 44.80 46.09 -6.08 536.50 267,037 2.04 81,468 4.67 0.38 0.23
19 24-Apr 47.00 48.97 46.98 47.70 48.05 1.17 571.23 186,177 1.42 26,594 1.52 0.13 0.07
20 23-Apr 49.93 49.99 46.13 47.15 47.07 -3.66 564.64 451,753 3.45 109,792 6.30 0.52 0.31
21 22-Apr 48.20 53.02 46.83 48.94 50.50 1.54 586.08 573,292 4.38 127,837 7.33 0.65 0.36
22 21-Apr 48.23 49.47 47.80 48.20 48.69 -1.49 577.22 473,991 3.62 66,412 3.81 0.32 0.19
23 17-Apr 48.54 49.98 48.00 48.93 49.39 0.80 585.96 308,339 2.36 29,233 1.68 0.14 0.08
24 16-Apr 49.84 50.90 48.00 48.54 49.44 -2.61 581.29 432,862 3.31 38,229 2.19 0.19 0.11
25 15-Apr 49.32 51.50 49.05 49.84 50.03 4.55 596.86 421,043 3.22 122,800 7.04 0.61 0.35
26 11-Apr 46.00 48.31 44.82 47.67 46.13 8.54 570.87 279,192 2.13 66,236 3.80 0.31 0.19
27 09-Apr 44.98 46.79 42.20 43.92 44.79 -0.66 525.96 351,439 2.69 63,255 3.63 0.28 0.18
28 08-Apr 45.70 47.00 44.00 44.21 45.13 -1.25 529.44 528,942 4.04 59,817 3.43 0.27 0.17
29 07-Apr 43.10 45.34 42.65 44.77 44.32 -4.32 536.14 270,011 2.06 56,430 3.24 0.25 0.16
30 04-Apr 49.00 50.48 45.52 46.79 47.97 -5.93 560.33 247,390 1.89 78,509 4.50 0.38 0.22
31 03-Apr 54.00 54.95 49.55 49.74 51.55 -9.60 595.66 796,684 6.09 306,775 17.59 1.58 0.92
32 02-Apr 52.95 57.00 50.01 55.02 54.70 7.50 658.89 1,538,589 11.76 335,241 19.22 1.83 1.00
33 01-Apr 44.50 54.00 44.00 51.18 48.37 13.26 612.90 769,780 5.88 235,011 13.48 1.14 0.70
34 28-Mar 45.89 47.80 44.17 45.19 45.62 9.15 541.17 2,443,100 18.67 419,648 24.06 1.91 1.25
35 27-Mar 34.50 41.40 34.46 41.40 39.38 20.00 495.78 592,762 4.53 250,757 14.38 0.99 0.75
36 26-Mar 36.10 38.41 33.92 34.50 35.69 -4.96 413.15 699,777 5.35 322,803 18.51 1.15 0.96
37 25-Mar 40.50 41.04 35.98 36.30 37.90 -9.16 434.71 626,702 4.79 251,119 14.40 0.95 0.75
38 24-Mar 38.72 40.95 38.72 39.96 39.53 3.74 478.54 587,527 4.49 108,914 6.25 0.43 0.33
39 21-Mar 38.04 39.74 37.63 38.52 38.93 1.24 461.29 759,559 5.80 180,207 10.33 0.70 0.54
40 20-Mar 37.14 38.72 37.12 38.05 38.08 2.95 455.67 680,045 5.20 103,240 5.92 0.39 0.31
41 19-Mar 36.30 38.94 35.85 36.96 37.24 3.30 442.61 981,513 7.50 320,848 18.40 1.19 0.96
42 18-Mar 34.86 36.47 34.86 35.78 35.84 3.17 428.48 658,355 5.03 220,751 12.66 0.79 0.66
43 17-Mar 34.66 36.46 34.61 34.68 35.30 0.32 415.31 586,485 4.48 274,237 15.72 0.97 0.82
44 13-Mar 35.66 36.40 33.81 34.57 35.46 -2.23 413.99 365,594 2.79 137,195 7.87 0.49 0.41
45 12-Mar 36.10 37.79 34.60 35.36 36.21 -1.56 423.45 499,430 3.82 176,478 10.12 0.64 0.53
46 11-Mar 35.53 36.75 35.00 35.92 35.63 -0.55 430.16 280,706 2.14 66,173 3.79 0.24 0.20
47 10-Mar 39.20 39.20 35.94 36.12 37.54 -5.99 432.55 495,677 3.79 95,848 5.50 0.36 0.29
48 07-Mar 38.57 39.32 38.16 38.42 38.58 -0.39 460.10 520,766 3.98 84,030 4.82 0.32 0.25
49 06-Mar 37.79 39.40 35.31 38.57 37.01 8.07 461.89 846,585 6.47 351,735 20.17 1.30 1.05
50 05-Mar 34.45 36.44 34.18 35.69 35.03 6.25 427.40 670,748 5.12 197,419 11.32 0.69 0.59
51 04-Mar 34.45 37.93 32.51 33.59 35.34 -5.51 402.26 671,606 5.13 264,004 15.14 0.93 0.79
52 03-Mar 37.51 38.73 34.21 35.55 35.71 -5.43 425.73 275,843 2.11 146,201 8.38 0.52 0.44
53 28-Feb 38.90 39.87 37.05 37.59 38.47 -4.79 450.16 105,718 0.81 60,242 3.45 0.23 0.18
54 27-Feb 41.94 43.41 39.11 39.48 40.23 -5.87 472.79 137,868 1.05 66,947 3.84 0.27 0.20
55 25-Feb 43.35 44.24 41.05 41.94 42.76 -2.76 502.25 73,494 0.56 39,855 2.29 0.17 0.12
56 24-Feb 43.42 44.67 41.61 43.13 43.41 -0.16 516.50 165,605 1.27 29,875 1.71 0.13 0.09
57 21-Feb 45.20 46.70 42.10 43.20 44.34 -3.94 517.34 199,518 1.52 30,267 1.74 0.13 0.09
58 20-Feb 45.70 46.00 44.00 44.97 45.33 1.79 538.54 238,397 1.82 23,133 1.33 0.10 0.07
59 19-Feb 43.21 46.10 42.02 44.18 44.93 4.49 529.08 352,244 2.69 41,359 2.37 0.19 0.12
60 18-Feb 45.05 45.76 41.13 42.28 42.88 -6.15 506.32 429,292 3.28 87,799 5.03 0.38 0.26
61 17-Feb 45.63 47.90 43.52 45.05 45.82 -1.27 539.49 478,773 3.66 56,892 3.26 0.26 0.17
62 14-Feb 48.00 49.10 43.51 45.63 47.17 -4.92 546.44 527,718 4.03 126,111 7.23 0.59 0.38
63 13-Feb 51.68 52.74 47.02 47.99 51.00 -6.67 574.70 380,603 2.91 44,433 2.55 0.00 0.13
64 12-Feb 53.75 53.75 44.97 51.42 49.88 -2.91 615.78 405,399 3.10 127,628 7.32 0.64 0.38
65 11-Feb 52.45 54.51 48.85 52.96 50.60 1.55 634.22 284,425 2.17 84,530 4.85 0.43 0.25
66 10-Feb 53.90 53.90 51.00 52.15 51.43 -1.62 624.52 338,763 2.59 129,795 7.44 0.67 0.39
67 07-Feb 54.78 54.98 52.70 53.01 53.51 -2.05 634.82 258,823 1.98 16,896 0.97 0.09 0.05

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