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: 73.24 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 32.51 Barrier: 42.5; Drift%: -5.09
Basic Industry: Civil Construction Total Equity: 122,529,256 Low52 Date: 04-Mar-2025 SHP: 74.01 / 0.02 / 0.43 / 25.55
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.99 / 32.51 Month: 46.7 / 40.8 Week: 42.01 / 39.36 Day: 41.75 / 40.07 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 41.22 41.75 40.07 40.44 40.94 -2.84 495.51 73,677 3.21 47,728 5.26 0.20 15
2 26-Aug 42.80 42.80 41.30 41.62 41.76 -2.35 509.97 22,985 1.00 16,722 1.84 0.07 5
3 25-Aug 42.75 43.06 42.10 42.62 42.70 -0.26 522.22 63,058 2.74 28,333 3.12 0.12 9
4 22-Aug 41.13 43.80 40.91 42.73 42.52 2.59 523.57 168,935 7.35 50,701 5.59 0.22 16
5 21-Aug 41.40 42.55 41.12 41.65 41.82 0.60 510.33 66,362 2.89 38,470 4.24 0.16 12
6 20-Aug 40.10 41.80 39.84 41.40 41.21 3.14 507.27 100,135 4.36 69,420 7.65 0.29 22
7 19-Aug 39.70 40.75 39.70 40.14 40.11 0.53 491.83 74,192 3.23 54,203 5.97 0.22 17
8 18-Aug 41.05 41.05 39.80 39.93 40.16 -2.28 489.26 94,702 4.12 56,793 6.26 0.23 18
9 14-Aug 40.02 41.90 39.36 40.86 40.43 2.56 500.65 148,190 6.45 51,802 5.71 0.21 17
10 13-Aug 40.74 40.87 39.66 39.84 40.18 -1.46 488.16 48,456 2.11 32,869 3.62 0.13 10
11 12-Aug 40.37 41.27 40.20 40.43 40.78 0.15 495.39 42,897 1.87 21,437 2.36 0.09 7
12 11-Aug 40.05 42.01 39.67 40.37 40.54 2.00 494.65 104,232 4.53 67,363 7.42 0.27 22
13 08-Aug 40.50 40.54 39.10 39.58 39.91 -0.43 484.97 70,405 3.06 42,503 4.68 0.17 14
14 07-Aug 40.90 41.10 39.26 39.75 39.93 -0.28 487.05 126,099 5.49 65,874 7.26 0.26 21
15 06-Aug 40.50 41.11 39.20 39.86 39.85 -1.31 488.40 109,101 4.75 58,446 6.44 0.23 19
16 05-Aug 42.00 42.00 40.21 40.39 40.76 -2.63 494.90 72,075 3.14 38,827 4.28 0.16 12
17 04-Aug 40.45 41.50 40.45 41.48 41.22 1.92 508.25 50,094 2.18 31,206 3.44 0.13 10
18 01-Aug 42.50 42.50 40.15 40.70 41.27 -2.86 498.69 133,338 5.80 103,265 11.38 0.43 33
19 31-Jul 41.03 44.00 40.80 41.90 42.60 1.06 513.40 335,194 14.58 157,325 17.33 0.67 50
20 30-Jul 42.55 42.55 41.34 41.46 41.67 -1.29 508.01 30,520 1.33 19,404 2.14 0.08 6
21 29-Jul 41.70 43.02 41.52 42.00 42.19 -0.05 514.00 216,880 9.44 123,027 13.56 0.52 39
22 28-Jul 42.72 42.72 41.58 42.02 42.02 -1.64 514.87 147,159 6.40 96,356 10.62 0.40 31
23 25-Jul 42.08 43.00 41.55 42.72 42.24 0.71 523.44 138,859 6.04 79,062 8.71 0.33 25
24 24-Jul 44.01 44.22 42.05 42.42 42.86 -3.53 519.77 162,148 7.05 89,162 9.82 0.38 28
25 23-Jul 45.00 45.28 43.53 43.97 44.10 -1.92 538.76 113,704 4.95 69,177 7.62 0.31 22
26 22-Jul 43.05 46.40 43.05 44.83 45.16 6.18 549.30 1,540,319 67.01 562,786 62.01 2.54 180
27 21-Jul 41.89 42.50 41.56 42.22 42.04 0.79 517.32 63,972 2.78 42,402 4.67 0.18 14
28 18-Jul 42.30 42.66 41.22 41.89 41.92 -1.41 513.28 78,535 3.42 43,617 4.81 0.18 14
29 17-Jul 43.03 43.30 42.36 42.49 42.61 -1.71 520.63 125,446 5.46 50,639 5.58 0.22 16
30 16-Jul 43.39 43.42 42.61 43.23 43.09 -0.37 529.69 169,713 7.38 30,629 3.37 0.13 10
31 15-Jul 42.33 43.85 42.21 43.39 43.13 2.53 531.65 231,668 10.08 47,384 5.22 0.20 15
32 14-Jul 42.86 43.49 42.25 42.32 42.52 -2.20 518.54 373,000 16.23 101,578 11.19 0.43 32
33 11-Jul 45.00 45.00 43.05 43.27 43.49 -3.11 530.18 374,806 16.31 60,241 6.64 0.26 19
34 10-Jul 45.00 45.15 44.01 44.66 44.69 -0.18 547.22 528,171 22.98 81,370 8.97 0.36 26
35 09-Jul 43.47 46.70 42.12 44.74 45.27 5.34 548.20 853,684 37.14 410,228 45.20 1.86 131
36 08-Jul 42.17 42.96 41.50 42.47 42.07 0.71 520.38 349,101 15.19 93,530 10.31 0.39 30
37 07-Jul 42.50 42.50 41.32 42.17 41.73 0.86 516.71 315,633 13.73 42,754 4.71 0.18 14
38 04-Jul 42.80 42.80 41.39 41.81 41.93 -0.43 512.29 157,876 6.87 68,420 7.54 0.29 22
39 03-Jul 43.18 43.47 41.81 41.99 42.85 -2.48 514.50 283,156 12.32 71,677 7.90 0.31 23
40 02-Jul 44.00 44.27 42.74 43.06 43.38 -2.20 527.61 193,282 8.41 74,371 8.19 0.32 24
41 01-Jul 44.75 45.12 43.85 44.03 44.10 -1.78 539.50 148,276 6.45 30,137 3.32 0.13 10
42 30-Jun 44.79 45.80 43.52 44.83 44.60 0.74 549.30 237,938 10.35 112,409 12.39 0.50 36
43 27-Jun 44.57 45.48 44.02 44.50 44.66 0.63 545.26 72,678 3.16 35,817 3.95 0.16 12
44 26-Jun 44.21 45.39 43.73 44.22 44.17 0.02 541.82 219,892 9.57 51,806 5.71 0.23 17
45 25-Jun 43.71 46.10 43.48 44.21 44.65 0.89 541.70 457,362 19.90 188,409 20.76 0.84 62
46 24-Jun 45.12 45.12 43.51 43.82 44.13 -0.18 536.92 139,336 6.06 32,996 3.64 0.15 11
47 23-Jun 43.62 44.40 42.70 43.90 43.37 -1.86 537.90 348,098 15.14 97,298 10.72 0.42 34
48 20-Jun 44.53 45.34 43.07 44.73 44.65 1.04 548.07 202,474 8.81 69,128 7.62 0.31 24
49 19-Jun 45.98 45.98 44.13 44.27 44.52 -1.97 542.44 203,950 8.87 99,056 10.91 0.44 35
50 18-Jun 44.24 46.71 43.56 45.16 45.30 1.71 553.34 182,600 7.94 45,703 5.04 0.21 16
51 17-Jun 45.53 46.11 44.03 44.40 44.64 -1.84 544.03 59,350 2.58 34,276 3.78 0.15 12
52 16-Jun 47.70 47.70 43.96 45.23 44.71 0.02 554.20 151,136 6.58 54,434 6.00 0.24 19
53 13-Jun 43.53 45.95 43.53 45.22 45.21 -1.35 554.08 344,604 14.99 47,087 5.19 0.21 16
54 12-Jun 47.66 47.74 45.51 45.84 46.73 -1.90 561.67 325,877 14.18 78,759 8.68 0.37 28
55 11-Jun 47.50 48.37 46.17 46.73 47.43 -1.43 572.58 338,141 14.71 117,896 12.99 0.56 41
56 10-Jun 47.50 48.40 45.57 47.41 46.54 1.07 580.91 513,652 22.35 155,129 17.09 0.72 54
57 09-Jun 45.40 48.50 45.40 46.91 46.94 4.78 574.78 577,834 25.14 391,418 43.13 1.84 137
58 06-Jun 41.45 47.04 40.00 44.77 42.64 10.16 548.56 1,981,460 86.20 1,159,912 127.80 4.95 326
59 05-Jun 42.00 43.20 40.20 40.64 41.73 -2.94 497.96 276,753 12.04 215,689 23.76 0.90 61
60 04-Jun 42.44 42.44 41.57 41.87 41.91 -0.62 513.03 42,805 1.86 20,778 2.29 0.09 6
61 03-Jun 43.30 43.98 41.20 42.13 42.87 -2.02 516.22 205,691 8.95 92,679 10.21 0.40 26
62 02-Jun 43.00 43.78 42.15 43.00 43.08 -0.62 526.00 146,772 6.39 24,160 2.66 0.10 7
63 30-May 43.59 44.01 43.00 43.27 43.51 -0.87 530.18 49,538 2.16 23,707 2.61 0.10 7
64 29-May 44.01 44.39 43.46 43.65 44.01 -0.59 534.84 72,875 3.17 12,306 1.36 0.05 3
65 28-May 43.00 44.32 43.00 43.91 43.78 1.34 538.03 37,975 1.65 18,205 2.01 0.08 5
66 27-May 42.71 43.49 42.71 43.33 43.06 0.96 530.92 55,719 2.42 9,075 1.00 0.04 3
67 26-May 43.32 43.93 42.51 42.92 43.07 -0.67 525.90 164,449 7.15 21,148 2.33 0.09 6

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    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com