MBL Infrastructure share price history

NSE: MBLINFRABSE: 533152ConstructionSmall Cap

MBL Infrastructure Limited · Formerly MBL Infrastructures · Face value ₹10 · Listed Jan 2010

₹19.57₹0.54 (2.69%)BSE ₹19.50

Share price at the NSE close on 30 Oct 2026. Previous close ₹20.11.

30 Oct: open ₹20.88, high ₹20.88, low ₹19.40

52-week range of traded prices to 30 Oct 2026

₹17.10Low, 26 Oct 2026₹42.90High, 3 Nov 2025

Market cap: ₹305 Cr1,981st largest listed
P/E: Owners' profit not stated
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROCE: −3.1%
Debt to equity: 1.04
Volume, NSE: 57,01182.9% delivered

MBL Infrastructure share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

MBL Infrastructure's share price is on record from 11 Jan 2010, when it closed at ₹103.28, to 30 Oct 2026. Its highest close was ₹316.38 on 11 Mar 2015 and its lowest ₹2.50 on 26 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.57	−37.8%	32.25	17.39	32.10	32.99	17.10	1,91,01,815
2025	31.46	−51.1%	66.83	30.45	66.00	67.99	29.30	6,25,12,326
2024	64.39	+42.5%	79.88	39.15	45.20	85.09	36.15	4,46,00,588
2023	45.20	+116.8%	51.40	14.80	20.45	52.95	14.35	3,53,07,862
2022	20.85	−34.9%	42.55	16.95	32.50	43.85	15.10	4,12,45,988
2021	32.05	+38.4%	34.55	16.70	24.10	34.90	15.55	6,79,74,211
2020	23.15	+464.6%	23.15	2.50	4.20	23.15	2.40	1,84,90,417
2019	4.10	−71.9%	14.85	3.95	14.85	15.90	3.85	1,10,23,068
2018	14.60	−44.3%	30.00	13.05	26.95	30.95	12.50	3,00,84,101
2017	26.20	−38.1%	59.05	21.65	40.25	62.00	20.90	12,27,50,746
2016	42.35	−81.4%	224.85	42.35	228.00	228.50	42.35	6,37,47,850
2015	227.75	+12.4%	316.38	206.20	204.00	329.50	195.00	1,49,75,131
2014	202.70	+412.5%	202.70	41.05	39.93	208.98	39.40	2,54,58,466
2013	39.55	−52.1%	104.93	31.43	84.00	106.90	30.38	1,57,04,916
2012	82.55	+43.8%	98.95	56.00	56.70	109.00	54.05	70,06,718
2011	57.40	−43.3%	106.90	49.65	102.93	108.93	46.25	73,26,440
2010	101.30	–	143.88	83.08	92.50	146.43	80.03	8,99,11,990

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.57	−14.4%	22.85	25.94	17.10	14,99,624
Sep 2026	22.85	+0.1%	23.29	25.00	20.50	9,51,271
Aug 2026	22.82	−8.7%	24.50	25.95	22.00	4,97,536
Jul 2026	24.99	−3.3%	25.73	28.00	23.70	7,31,155
Jun 2026	25.85	−1.7%	27.50	32.53	24.12	25,09,774
May 2026	26.29	+2.1%	25.83	29.00	24.12	13,12,842
Apr 2026	25.76	+32.5%	19.90	28.06	19.46	21,37,586
Mar 2026	19.44	−26.1%	24.65	27.85	18.37	64,70,077
Feb 2026	26.31	−0.2%	26.00	30.00	22.70	14,32,693
Jan 2026	26.37	−16.2%	32.10	32.99	23.65	15,59,257
Dec 2025	31.46	−13.6%	37.85	37.85	29.30	27,51,651
Nov 2025	36.40	−13.7%	41.56	42.90	33.20	15,95,707
Oct 2025	42.18	+1.7%	41.56	45.60	41.14	14,75,939
Sep 2025	41.46	+3.7%	39.60	52.48	38.40	53,11,050
Aug 2025	39.98	−4.6%	42.50	43.80	39.10	16,18,170
Jul 2025	41.90	−6.5%	44.75	46.70	40.80	69,31,102
Jun 2025	44.83	+3.6%	43.00	48.50	40.00	70,28,403
May 2025	43.27	+3.4%	41.05	45.93	38.05	44,98,978
Apr 2025	41.83	−7.4%	44.50	57.00	41.30	90,33,595
Mar 2025	45.19	+20.2%	37.51	47.80	32.51	1,32,42,780
Feb 2025	37.59	−30.1%	55.53	56.30	37.05	58,04,038
Jan 2025	53.74	−16.5%	66.00	67.99	51.51	32,20,913
Dec 2024	64.39	+21.7%	52.89	69.98	52.10	42,68,748
Nov 2024	52.89	−5.9%	58.50	60.99	51.63	7,58,513
Oct 2024	56.23	−7.9%	60.00	65.87	51.00	12,81,718
Sep 2024	61.05	−9.6%	66.18	67.46	60.80	10,59,971
Aug 2024	67.54	−2.1%	68.51	74.91	58.55	17,37,976
Jul 2024	69.01	+2.7%	67.95	85.09	60.56	94,96,880
Jun 2024	67.22	+58.7%	45.95	71.00	36.15	1,61,00,997
May 2024	42.35	−11.9%	48.95	50.05	42.05	15,15,773
Apr 2024	48.05	−11.9%	57.20	61.35	47.10	29,80,405
Mar 2024	54.55	+15.9%	46.10	58.85	39.20	17,53,882
Feb 2024	47.05	−18.0%	60.25	60.25	47.05	10,23,306
Jan 2024	57.40	+27.0%	45.20	57.40	43.30	26,22,419
Dec 2023	45.20	−1.8%	46.40	51.15	40.75	23,53,245
Nov 2023	46.05	+31.8%	36.65	52.95	36.60	1,02,80,158
Oct 2023	34.95	+22.4%	28.25	34.95	25.70	18,43,112
Sep 2023	28.55	+13.1%	25.75	29.65	25.75	11,53,100
Aug 2023	25.25	+25.9%	20.45	25.25	19.90	13,55,283
Jul 2023	20.05	+1.3%	19.55	21.55	19.50	8,84,609
Jun 2023	19.80	−8.8%	20.70	22.35	19.25	11,76,765
May 2023	21.70	+12.1%	19.35	26.20	17.60	59,33,873
Apr 2023	19.35	+28.6%	14.85	19.70	14.55	28,73,029
Mar 2023	15.05	−9.6%	17.35	19.25	14.35	17,81,372
Feb 2023	16.65	−16.5%	20.45	20.80	16.05	5,50,963
Jan 2023	19.95	−4.3%	20.45	26.70	19.50	51,22,353
Dec 2022	20.85	−3.9%	22.20	23.85	18.80	26,55,775
Nov 2022	21.70	+9.6%	20.20	24.95	19.00	32,48,785
Oct 2022	19.80	−1.5%	20.00	22.55	18.30	14,97,779
Sep 2022	20.10	+12.6%	17.80	24.15	17.40	73,63,351
Aug 2022	17.85	−8.5%	19.30	21.40	15.10	17,75,078
Jul 2022	19.50	+4.3%	18.95	20.55	18.05	9,03,851
Jun 2022	18.70	−14.4%	21.95	21.95	16.60	12,25,809
May 2022	21.85	−11.7%	24.90	24.90	18.85	23,84,660
Apr 2022	24.75	+2.1%	24.25	27.85	23.00	18,79,375
Mar 2022	24.25	−12.8%	27.25	30.30	23.80	26,91,560
Feb 2022	27.80	−23.0%	37.00	38.00	25.35	38,93,358
Jan 2022	36.10	+12.6%	32.50	43.85	32.05	1,17,26,607
Dec 2021	32.05	+51.5%	21.10	34.90	21.00	2,35,78,008
Nov 2021	21.15	+6.0%	19.95	27.00	19.55	52,57,141
Oct 2021	19.95	+6.1%	18.85	25.70	18.15	33,18,421
Sep 2021	18.80	+2.5%	18.50	20.65	17.60	14,00,353
Aug 2021	18.35	−20.9%	23.00	24.15	16.30	23,70,134
Jul 2021	23.20	−3.5%	23.60	25.20	22.00	33,47,816
Jun 2021	24.05	+12.4%	21.85	29.85	21.00	65,12,720
May 2021	21.40	+20.2%	17.80	25.00	17.15	39,32,631
Apr 2021	17.80	−10.1%	19.75	20.40	15.55	21,87,024
Mar 2021	19.80	−4.6%	20.90	23.60	19.50	31,14,017
Feb 2021	20.75	−3.9%	21.85	22.75	18.70	36,12,856
Jan 2021	21.60	−6.7%	24.10	25.50	16.90	93,43,090
Dec 2020	23.15	+163.1%	9.10	23.15	8.80	66,05,010
Nov 2020	8.80	+3.5%	8.70	9.70	8.35	16,40,380
Oct 2020	8.50	+5.6%	8.40	9.70	7.40	13,89,776
Sep 2020	8.05	−11.0%	8.60	9.20	6.55	13,71,320
Aug 2020	9.05	+49.6%	6.05	10.40	5.75	11,75,967
Jul 2020	6.05	−6.2%	6.50	7.15	5.80	18,14,031
Jun 2020	6.45	+26.5%	5.25	7.35	4.85	8,67,950
May 2020	5.10	+9.7%	4.50	5.25	4.35	6,80,033
Apr 2020	4.65	+72.2%	2.75	4.95	2.75	7,92,301
Mar 2020	2.70	−15.6%	3.30	3.65	2.40	8,60,563
Feb 2020	3.20	−22.0%	4.00	5.25	3.20	8,44,521
Jan 2020	4.10	0.0%	4.20	4.85	3.90	4,48,565
Dec 2019	4.10	−18.8%	5.05	5.20	3.85	4,64,986
Nov 2019	5.05	+1.0%	5.00	5.75	4.45	5,40,938
Oct 2019	5.00	−13.8%	5.85	6.05	4.50	4,78,123
Sep 2019	5.80	−3.3%	5.70	6.80	5.20	3,99,707
Aug 2019	6.00	+15.4%	5.40	7.20	4.50	6,52,482
Jul 2019	5.20	−12.6%	6.20	6.95	5.20	7,04,632
Jun 2019	5.95	−50.4%	12.25	12.30	5.65	18,97,461
May 2019	12.00	−6.3%	13.10	14.90	11.50	12,63,202
Apr 2019	12.80	−1.9%	13.10	14.50	12.25	6,84,851
Mar 2019	13.05	+7.9%	12.25	15.30	12.15	18,88,144
Feb 2019	12.10	−11.4%	13.55	14.75	11.20	11,22,578
Jan 2019	13.65	−6.5%	14.85	15.90	13.00	9,25,964
Dec 2018	14.60	+5.4%	14.05	15.50	13.50	8,43,142
Nov 2018	13.85	−1.1%	14.00	17.85	13.60	20,23,288
Oct 2018	14.00	−10.8%	16.40	16.40	12.50	16,62,353
Sep 2018	15.70	−16.3%	18.65	22.00	15.50	22,43,073
Aug 2018	18.75	+14.7%	16.40	22.60	15.50	35,30,555
Jul 2018	16.35	+10.5%	15.50	19.65	14.30	29,58,234
Jun 2018	14.80	−15.9%	17.20	18.00	14.00	13,69,316
May 2018	17.60	−17.9%	21.05	22.35	17.20	19,97,521
Apr 2018	21.45	+10.6%	20.20	29.00	20.00	49,68,389
Mar 2018	19.40	−17.4%	23.50	24.70	17.25	31,18,713
Feb 2018	23.50	−1.9%	24.50	28.90	21.60	15,75,545
Jan 2018	23.95	−8.6%	26.95	30.95	23.40	37,93,972
Dec 2017	26.20	−2.8%	27.00	27.85	22.75	23,14,660
Nov 2017	26.95	+0.6%	26.90	27.75	21.50	27,96,757
Oct 2017	26.80	+21.8%	22.05	30.25	21.50	1,19,89,466
Sep 2017	22.00	−7.8%	24.35	26.30	21.55	53,84,286
Aug 2017	23.85	−8.8%	26.15	26.50	20.90	77,08,431
Jul 2017	26.15	−3.1%	27.80	30.90	25.85	77,20,571
Jun 2017	27.00	+8.0%	25.60	38.60	25.00	1,81,84,118
May 2017	25.00	−39.4%	41.85	42.65	23.25	1,21,14,537
Apr 2017	41.25	−8.5%	44.10	47.55	39.70	1,11,25,052
Mar 2017	45.10	−8.1%	48.95	53.70	43.10	67,56,291
Feb 2017	49.10	−0.8%	49.85	55.95	47.05	83,93,059
Jan 2017	49.50	+16.9%	40.25	62.00	34.55	2,82,63,518
Dec 2016	42.35	−49.9%	84.60	87.70	42.35	56,77,935
Nov 2016	84.60	−19.6%	105.20	105.90	70.30	56,40,620
Oct 2016	105.20	+2.2%	104.50	119.00	100.20	48,17,137
Sep 2016	102.95	+33.0%	69.70	122.55	62.10	1,71,04,657
Aug 2016	77.40	−42.8%	134.65	136.45	77.40	72,02,381
Jul 2016	135.20	+12.3%	121.60	147.50	120.55	54,29,149
Jun 2016	120.40	−4.1%	125.55	127.50	104.10	58,08,947
May 2016	125.50	−11.0%	141.20	147.20	122.20	17,74,166
Apr 2016	141.05	−7.5%	153.00	167.85	139.00	40,12,824
Mar 2016	152.55	+31.2%	119.50	164.80	118.00	26,20,128
Feb 2016	116.30	−28.6%	164.95	169.40	115.20	12,25,178
Jan 2016	162.85	−28.5%	228.00	228.50	157.00	24,34,728
Dec 2015	227.75	+3.5%	222.95	236.60	205.00	26,15,547
Nov 2015	220.10	+4.9%	208.90	225.00	195.00	4,55,193
Oct 2015	209.85	−12.9%	246.00	252.95	207.00	9,56,105
Sep 2015	241.05	+1.6%	230.20	254.00	219.75	7,50,258
Aug 2015	237.30	−16.1%	284.90	285.00	198.20	6,23,363
Jul 2015	282.95	+10.9%	258.90	301.90	252.95	12,12,299
Jun 2015	255.08	−6.3%	272.53	276.98	237.90	14,76,616
May 2015	272.20	−4.6%	284.98	315.00	257.65	13,06,092
Apr 2015	285.40	−7.9%	309.83	320.00	266.15	5,76,462
Mar 2015	309.75	+13.3%	274.50	329.50	273.50	18,40,172
Feb 2015	273.43	+25.4%	225.00	275.00	203.50	17,56,178
Jan 2015	218.13	+7.6%	204.00	234.50	202.10	14,06,846
Dec 2014	202.70	+3.3%	195.00	208.98	170.50	17,19,642
Nov 2014	196.25	+12.3%	175.98	204.50	172.50	20,87,476
Oct 2014	174.75	+2.8%	171.98	178.75	150.53	7,39,648
Sep 2014	170.03	+25.4%	130.00	185.15	130.00	22,63,478
Aug 2014	135.63	−7.4%	142.08	153.50	133.05	7,07,962
Jul 2014	146.45	+9.0%	135.00	163.18	131.00	19,06,876
Jun 2014	134.30	+5.1%	128.95	148.98	120.18	29,11,890
May 2014	127.75	+52.9%	85.00	142.50	80.63	33,25,384
Apr 2014	83.53	+29.1%	64.00	92.50	62.53	16,84,416
Mar 2014	64.68	+7.9%	59.53	67.93	56.33	11,86,206
Feb 2014	59.93	+10.3%	54.00	63.63	50.13	8,93,038
Jan 2014	54.35	+37.4%	39.93	70.75	39.40	60,32,450
Dec 2013	39.55	+14.6%	34.50	43.48	34.50	31,56,864
Nov 2013	34.50	+9.8%	31.53	40.50	30.38	11,98,386
Oct 2013	31.43	−4.1%	32.53	34.25	30.85	3,80,588
Sep 2013	32.78	−4.4%	36.45	37.75	32.38	3,58,866
Aug 2013	34.28	−31.3%	52.75	52.75	32.55	14,72,922
Jul 2013	49.88	−8.8%	54.50	63.50	49.05	36,64,460
Jun 2013	54.70	−10.6%	59.50	65.00	53.25	25,18,812
May 2013	61.20	−13.9%	70.55	72.73	51.58	11,12,392
Apr 2013	71.05	−0.8%	71.50	74.90	66.33	4,34,670
Mar 2013	71.65	−13.4%	81.13	85.00	68.50	2,72,554
Feb 2013	82.75	−16.8%	99.50	99.50	82.25	2,75,488
Jan 2013	99.48	+20.5%	84.00	106.90	83.05	8,58,914
Dec 2012	82.55	−1.8%	83.25	86.85	81.75	2,93,634
Nov 2012	84.05	+4.2%	82.50	100.00	80.55	2,83,334
Oct 2012	80.65	−2.2%	83.45	88.00	76.50	4,74,740
Sep 2012	82.45	+6.7%	76.50	85.50	76.50	2,78,170
Aug 2012	77.30	−4.7%	80.63	87.00	70.85	2,27,986
Jul 2012	81.15	−6.8%	87.98	92.03	78.73	2,25,700
Jun 2012	87.10	−3.5%	90.03	98.50	85.55	3,01,668
May 2012	90.25	+0.3%	96.00	109.00	80.05	7,44,470
Apr 2012	89.95	+0.1%	90.08	98.00	84.65	11,20,564
Mar 2012	89.85	+5.1%	85.50	99.95	79.50	15,11,242
Feb 2012	85.45	+18.7%	71.08	89.50	71.08	8,97,518
Jan 2012	72.00	+25.4%	56.70	77.50	54.05	6,47,692
Dec 2011	57.40	+11.6%	52.50	58.45	46.25	7,28,688
Nov 2011	51.45	−21.4%	66.43	66.43	50.75	5,17,194
Oct 2011	65.45	+2.1%	71.48	71.50	61.55	2,61,538
Sep 2011	64.13	+7.4%	61.75	71.00	55.15	3,61,584
Aug 2011	59.73	−22.4%	78.00	79.50	48.28	8,82,586
Jul 2011	77.00	+5.3%	75.30	83.50	73.00	3,93,676
Jun 2011	73.10	−7.4%	78.33	86.35	67.50	10,55,406
May 2011	78.95	−12.3%	92.23	92.23	69.18	5,77,508
Apr 2011	90.00	+2.4%	89.25	102.50	88.50	5,80,474
Mar 2011	87.85	−1.6%	88.83	100.00	81.50	5,55,542
Feb 2011	89.30	−2.6%	92.50	102.50	85.40	5,52,770
Jan 2011	91.70	−9.5%	102.93	108.93	87.55	8,59,474
Dec 2010	101.30	+11.9%	90.55	108.50	82.00	16,73,398
Nov 2010	90.53	−20.5%	115.00	126.50	80.03	17,30,258
Oct 2010	113.90	−14.1%	135.50	139.73	108.55	13,76,938
Sep 2010	132.63	+4.1%	127.50	146.43	127.50	27,75,792
Aug 2010	127.38	+6.5%	120.50	137.45	120.50	30,41,292
Jul 2010	119.55	+3.8%	115.40	128.00	112.13	17,20,228
Jun 2010	115.20	+10.7%	103.53	125.00	102.75	23,00,810
May 2010	104.05	−15.1%	122.50	122.93	95.25	22,95,312
Apr 2010	122.55	+8.4%	113.60	132.00	111.55	86,06,778
Mar 2010	113.10	+10.8%	103.50	118.70	101.00	1,11,07,724
Feb 2010	102.08	−2.4%	104.90	115.63	94.50	92,37,464
Jan 2010	104.58	–	92.50	123.70	90.10	4,40,45,996

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	20.88	20.88	19.40	19.57	20.11	57,011	82.9%
29 Oct 2026	20.11	20.11	20.00	20.11	20.10	31,254	96.6%
28 Oct 2026	19.16	19.16	19.16	19.16	19.16	10,045	100.0%
27 Oct 2026	18.25	18.25	17.60	18.25	18.14	11,568	88.7%
26 Oct 2026	18.05	19.44	17.10	17.39	17.47	1,85,321	63.4%
23 Oct 2026	21.00	21.00	18.90	18.90	19.27	2,91,117	78.5%
22 Oct 2026	21.33	21.52	20.80	20.99	21.12	46,395	96.1%
21 Oct 2026	22.38	22.85	21.25	21.33	21.48	23,119	71.8%
19 Oct 2026	23.00	23.00	22.25	22.37	22.47	27,601	93.3%
16 Oct 2026	22.50	23.50	21.50	23.05	22.75	42,153	79.6%
15 Oct 2026	22.00	22.98	21.50	21.60	21.98	44,543	73.3%
14 Oct 2026	22.51	23.40	21.00	22.13	21.88	98,676	65.9%
13 Oct 2026	23.94	23.94	21.61	22.47	22.49	52,816	63.7%
12 Oct 2026	24.14	24.47	23.50	23.50	23.92	14,410	78.9%
9 Oct 2026	23.60	24.78	22.16	23.67	23.54	56,217	72.1%
8 Oct 2026	25.00	25.85	22.66	23.88	23.83	69,631	58.2%
7 Oct 2026	25.88	25.94	24.70	25.06	25.40	1,04,724	69.7%
6 Oct 2026	23.16	25.09	23.16	25.05	24.95	2,09,858	58.6%
5 Oct 2026	23.50	24.20	22.50	23.90	23.47	28,371	68.8%
1 Oct 2026	22.85	23.95	22.22	23.11	22.96	94,794	59.9%
30 Sep 2026	22.50	22.85	21.96	22.85	22.75	53,197	68.1%
29 Sep 2026	20.80	21.84	20.71	21.77	21.57	1,41,641	71.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MBL Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
28 Jul 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.