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: 69.98 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 19-Dec-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 32.51 Barrier: 39.91; Drift%: 3.32
Basic Industry: Civil Construction Total Equity: 152,529,256 Low52 Date: 04-Mar-2025 SHP: 74.01 / 0.02 / 0.43 / 25.56
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.99 / 32.51 Month: 52.48 / 38.4 Week: 43.0 / 41.14 Day: 41.8 / 37.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 37.30 41.80 37.30 41.28 40.20 7.70 629.64 102,505 5.93 56,321 4.78 0.23 14
2 11-Nov 39.09 39.91 38.00 38.33 38.59 -2.96 584.64 48,359 2.80 31,274 2.65 0.12 8
3 10-Nov 39.81 40.60 38.70 39.50 39.25 -0.08 602.49 51,063 2.96 23,708 2.01 0.09 6
4 07-Nov 40.45 40.45 39.17 39.53 39.70 -2.08 602.95 50,057 2.90 36,933 3.13 0.15 9
5 06-Nov 41.02 41.04 40.00 40.37 40.35 -1.58 615.76 37,231 2.15 26,525 2.25 0.11 7
6 04-Nov 42.02 42.25 41.00 41.02 41.33 -1.89 625.68 29,380 1.70 22,304 1.89 0.09 6
7 03-Nov 41.56 42.90 41.00 41.81 42.06 -0.88 637.72 68,319 3.95 37,852 3.21 0.16 10
8 31-Oct 42.29 42.82 41.40 42.18 42.11 1.54 643.37 69,366 4.01 34,935 2.96 0.15 9
9 30-Oct 41.78 42.34 41.32 41.54 41.58 -0.57 633.61 36,042 2.09 30,938 2.62 0.13 8
10 29-Oct 42.31 42.59 41.56 41.78 42.06 -1.02 637.27 20,185 1.17 14,245 1.21 0.06 4
11 28-Oct 41.55 43.00 41.55 42.21 42.36 -0.47 643.83 46,169 2.67 27,990 2.37 0.12 7
12 27-Oct 41.52 42.90 41.14 42.41 42.05 2.12 646.88 49,110 2.84 34,665 2.94 0.15 9
13 24-Oct 42.75 42.75 41.40 41.53 41.69 -0.79 633.45 36,178 2.09 30,696 2.60 0.13 8
14 23-Oct 43.50 43.50 41.70 41.86 42.12 -1.85 638.49 34,750 2.01 24,822 2.10 0.10 6
15 21-Oct 42.16 43.09 41.95 42.65 42.62 1.16 650.54 17,279 1.00 16,366 1.39 0.07 4
16 20-Oct 41.25 42.50 41.25 42.16 42.10 1.15 643.06 67,185 3.89 61,027 5.18 0.26 16
17 17-Oct 42.89 43.06 41.49 41.68 42.07 -2.43 635.74 56,672 3.28 48,271 4.09 0.20 12
18 16-Oct 41.85 43.00 41.85 42.72 42.38 1.04 651.60 32,142 1.86 22,063 1.87 0.09 6
19 15-Oct 42.10 43.12 41.81 42.28 42.31 0.38 644.89 39,807 2.30 24,735 2.10 0.10 6
20 14-Oct 42.44 43.24 41.70 42.12 42.37 -1.24 642.45 52,085 3.01 35,242 2.99 0.15 9
21 13-Oct 43.84 43.84 42.30 42.65 42.78 -0.77 650.54 77,592 4.49 49,554 4.20 0.21 13
22 10-Oct 41.90 43.60 41.90 42.98 43.04 1.08 655.57 68,203 3.95 42,599 3.61 0.18 11
23 09-Oct 43.87 44.16 42.50 42.52 42.76 -0.82 648.55 45,177 2.61 35,715 3.03 0.15 9
24 08-Oct 43.20 44.00 42.75 42.87 43.11 -1.20 653.89 87,902 5.09 73,642 6.25 0.32 19
25 07-Oct 44.40 45.60 43.08 43.39 44.17 -0.82 661.82 250,172 14.48 143,926 12.21 0.64 37
26 06-Oct 42.83 43.80 42.11 43.75 43.29 2.60 667.32 271,591 15.72 154,532 13.10 0.67 40
27 03-Oct 41.91 42.95 41.91 42.64 42.53 1.74 650.38 78,101 4.52 57,920 4.91 0.25 15
28 01-Oct 41.56 42.13 41.27 41.91 41.73 1.09 639.25 40,231 2.33 23,018 1.95 0.10 6
29 30-Sep 40.87 41.90 40.10 41.46 41.44 1.42 632.39 60,215 3.48 40,314 3.42 0.17 10
30 29-Sep 41.90 42.50 40.50 40.88 41.36 -1.61 623.54 172,775 10.00 115,333 9.78 0.48 30
31 26-Sep 43.36 44.68 41.40 41.55 42.18 -4.17 633.76 171,171 9.91 128,903 10.93 0.54 33
32 25-Sep 44.45 46.30 42.92 43.36 44.70 -2.45 661.37 377,670 21.86 279,783 23.73 1.25 72
33 24-Sep 44.57 46.39 44.03 44.45 45.24 1.05 677.99 255,770 14.80 171,744 14.56 0.78 44
34 23-Sep 44.84 45.20 43.70 43.99 44.24 -2.09 670.98 228,507 13.22 149,421 12.67 0.66 38
35 22-Sep 46.80 47.15 44.46 44.93 45.94 -2.50 685.31 118,197 6.84 72,515 6.15 0.33 19
36 19-Sep 46.55 47.40 45.80 46.08 46.48 -1.01 702.85 87,624 5.07 58,555 4.97 0.27 15
37 18-Sep 48.00 48.85 46.12 46.55 47.17 -2.37 710.02 166,273 9.62 103,464 8.77 0.49 27
38 17-Sep 50.00 52.48 47.07 47.68 49.71 -2.83 727.26 791,796 45.82 516,857 43.83 2.57 133
39 16-Sep 45.40 49.39 45.40 49.07 48.07 8.63 748.46 1,265,543 73.24 721,018 61.14 3.47 185
40 15-Sep 43.09 47.00 42.75 45.17 45.68 6.94 688.97 718,972 41.61 432,096 36.64 1.97 111
41 12-Sep 42.70 43.00 42.06 42.24 42.63 -1.03 644.28 42,722 2.47 21,925 1.86 0.09 6
42 11-Sep 42.33 43.90 42.07 42.68 43.01 1.52 650.99 149,398 8.65 87,025 7.38 0.37 22
43 10-Sep 43.70 44.48 41.52 42.04 43.39 -3.07 641.23 158,780 9.19 68,530 5.81 0.30 18
44 09-Sep 42.36 44.00 41.85 43.37 43.29 2.87 661.52 202,990 11.75 96,171 8.16 0.42 25
45 08-Sep 41.89 42.50 40.64 42.16 41.57 3.49 643.06 111,966 6.48 79,591 6.75 0.33 20
46 05-Sep 41.70 41.70 39.50 40.74 40.55 -0.44 621.40 30,816 1.78 17,027 1.44 0.07 4
47 04-Sep 42.00 42.24 40.05 40.92 41.43 -1.37 624.15 56,370 3.26 32,234 2.73 0.13 8
48 03-Sep 40.01 41.76 39.82 41.49 40.69 2.83 632.84 85,668 4.96 59,589 5.05 0.24 15
49 02-Sep 41.10 41.37 38.40 40.35 40.84 0.02 615.46 22,388 1.30 11,791 1.00 0.05 3
50 01-Sep 39.60 40.99 39.60 40.34 40.37 0.90 615.30 35,439 2.05 23,533 2.00 0.10 6
51 29-Aug 40.50 41.03 39.10 39.98 40.45 -1.14 609.81 49,237 2.85 23,182 1.97 0.09 6
52 28-Aug 41.22 41.75 40.07 40.44 40.94 -2.84 616.83 73,677 4.26 47,728 4.05 0.20 15
53 26-Aug 42.80 42.80 41.30 41.62 41.76 -2.35 634.83 22,985 1.33 16,722 1.42 0.07 5
54 25-Aug 42.75 43.06 42.10 42.62 42.70 -0.26 650.08 63,058 3.65 28,333 2.40 0.12 9
55 22-Aug 41.13 43.80 40.91 42.73 42.52 2.59 651.76 168,935 9.78 50,701 4.30 0.22 16
56 21-Aug 41.40 42.55 41.12 41.65 41.82 0.60 635.28 66,362 3.84 38,470 3.26 0.16 12
57 20-Aug 40.10 41.80 39.84 41.40 41.21 3.14 631.47 100,135 5.79 69,420 5.89 0.29 22
58 19-Aug 39.70 40.75 39.70 40.14 40.11 0.53 612.25 74,192 4.29 54,203 4.60 0.22 17
59 18-Aug 41.05 41.05 39.80 39.93 40.16 -2.28 609.05 94,702 5.48 56,793 4.82 0.23 18
60 14-Aug 40.02 41.90 39.36 40.86 40.43 2.56 623.23 148,190 8.58 51,802 4.39 0.21 17
61 13-Aug 40.74 40.87 39.66 39.84 40.18 -1.46 607.68 48,456 2.80 32,869 2.79 0.13 10
62 12-Aug 40.37 41.27 40.20 40.43 40.78 0.15 616.68 42,897 2.48 21,437 1.82 0.09 7
63 11-Aug 40.05 42.01 39.67 40.37 40.54 2.00 615.76 104,232 6.03 67,363 5.71 0.27 22
64 08-Aug 40.50 40.54 39.10 39.58 39.91 -0.43 603.71 70,405 4.07 42,503 3.60 0.17 14
65 07-Aug 40.90 41.10 39.26 39.75 39.93 -0.28 606.30 126,099 7.30 65,874 5.59 0.26 21
66 06-Aug 40.50 41.11 39.20 39.86 39.85 -1.31 607.98 109,101 6.31 58,446 4.96 0.23 19
67 05-Aug 42.00 42.00 40.21 40.39 40.76 -2.63 616.07 72,075 4.17 38,827 3.29 0.16 12

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    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com