MBL Infrastructure

MBLI
🏛️ India →
41.76
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 45.57 45.57 45.57 45.57 0.0M
2023-12-28 46.50 47.00 46.50 46.50 0.0M
2023-12-27 46.50 47.40 46.50 46.50 0.0M
2023-12-26 45.27 46.50 45.27 46.50 0.0M
2023-12-22 46.19 46.19 46.19 46.19 0.0M
2023-12-21 47.13 47.13 47.13 47.13 0.0M
2023-12-20 48.09 48.09 48.09 48.09 0.0M
2023-12-19 49.07 49.07 49.07 49.07 0.0M
2023-12-18 50.07 50.07 50.07 50.07 0.0M
2023-12-15 50.00 51.47 49.40 51.09 0.2M
2023-12-14 48.50 49.11 47.00 49.02 0.1M
2023-12-13 45.40 46.78 42.66 46.78 0.1M
2023-12-12 45.20 46.94 44.20 44.56 0.0M
2023-12-11 43.00 45.15 42.25 45.15 0.0M
2023-12-08 43.15 43.89 42.06 43.00 0.0M
2023-12-07 44.76 44.76 42.27 42.30 0.0M
2023-12-06 42.34 44.00 40.61 43.37 0.0M
2023-12-05 46.51 46.51 42.29 42.29 0.0M
2023-12-04 43.55 47.24 43.55 44.51 0.0M
2023-12-01 46.40 47.15 45.17 45.29 0.0M
2023-11-30 46.96 48.48 44.80 45.50 0.0M
2023-11-29 45.50 46.96 45.50 46.96 0.0M
2023-11-28 43.30 44.73 43.30 44.73 0.0M
2023-11-24 45.74 45.74 42.23 42.60 0.0M
2023-11-23 46.65 46.65 43.55 43.75 0.0M
2023-11-22 47.88 48.25 45.24 45.74 0.0M
2023-11-21 46.20 49.00 46.00 47.15 0.0M
2023-11-20 48.44 48.83 46.37 47.45 0.2M
2023-11-17 44.80 46.51 43.00 46.51 0.2M
2023-11-16 44.50 45.85 44.30 44.30 0.1M
2023-11-15 49.28 50.50 46.63 46.63 0.1M
2023-11-13 51.80 51.80 48.27 49.08 0.1M
2023-11-12 52.01 54.00 49.11 50.81 0.2M
2023-11-10 47.06 51.69 47.06 51.69 0.5M
2023-11-09 49.23 49.23 47.45 49.23 0.7M
2023-11-08 46.89 46.89 46.89 46.89 0.1M
2023-11-07 44.47 44.66 42.40 44.66 0.5M
2023-11-06 42.24 42.55 40.00 42.54 0.4M
2023-11-03 40.53 40.53 36.67 40.53 0.7M
2023-11-02 38.50 38.60 36.77 38.60 0.3M
2023-11-01 36.77 36.77 36.77 36.77 0.1M
2023-10-31 35.02 35.02 35.02 35.02 0.1M
2023-10-30 33.36 33.36 33.22 33.36 0.1M
2023-10-27 30.26 31.78 30.26 31.78 0.0M
2023-10-26 32.00 32.06 30.04 30.27 0.0M
2023-10-25 33.40 33.40 31.15 31.62 0.0M
2023-10-23 32.50 32.93 31.55 32.78 0.2M
2023-10-20 29.30 31.37 29.30 31.37 0.1M
2023-10-19 28.99 29.92 27.63 29.88 0.0M
2023-10-18 27.94 29.78 27.75 28.50 0.0M
2023-10-17 28.50 29.79 28.37 28.37 0.0M
2023-10-16 28.70 30.03 28.10 28.43 0.0M
2023-10-13 30.10 30.10 28.00 28.60 0.0M
2023-10-12 29.28 29.28 27.11 28.99 0.0M
2023-10-11 27.00 28.00 26.90 27.89 0.0M
2023-10-10 26.10 27.83 25.70 27.13 0.0M
2023-10-09 27.06 28.30 26.89 26.89 0.0M
2023-10-06 27.50 28.30 27.50 28.30 0.0M
2023-10-05 27.55 27.75 27.55 27.75 0.0M
2023-10-04 28.50 28.50 28.10 28.10 0.0M
2023-10-03 28.50 28.50 28.04 28.30 0.0M
2023-09-29 29.00 29.00 28.60 28.60 0.0M
2023-09-28 29.13 29.13 28.56 28.91 0.0M
2023-09-27 28.10 28.56 28.09 28.56 0.0M
2023-09-26 28.25 28.25 27.81 28.00 0.0M
2023-09-25 29.19 29.19 28.30 28.30 0.0M
2023-09-22 28.82 28.82 28.82 28.82 0.0M
2023-09-21 29.63 29.63 29.00 29.40 0.0M
2023-09-20 29.05 29.05 29.00 29.05 0.1M
2023-09-18 28.49 28.49 28.49 28.49 0.0M
2023-09-15 27.02 27.94 27.02 27.94 0.0M
2023-09-14 26.60 27.43 26.60 27.40 0.0M
2023-09-13 26.90 27.00 26.90 26.90 0.0M
2023-09-12 27.44 27.44 27.44 27.44 0.0M
2023-09-11 29.13 29.13 28.00 28.00 0.1M
2023-09-08 28.56 28.56 28.56 28.56 0.0M
2023-09-07 28.00 28.00 28.00 28.00 0.0M
2023-09-06 27.46 27.46 27.46 27.46 0.1M
2023-09-05 26.93 26.93 26.93 26.93 0.0M
2023-09-04 26.41 26.41 26.41 26.41 0.1M
2023-09-01 25.90 25.90 25.90 25.90 0.1M
2023-08-31 25.45 25.45 25.25 25.40 0.0M
2023-08-30 24.96 24.96 24.96 24.96 0.1M
2023-08-29 24.48 24.48 24.48 24.48 0.0M
2023-08-28 23.52 24.00 23.52 24.00 0.0M
2023-08-25 24.00 24.00 24.00 24.00 0.0M
2023-08-24 24.17 24.17 24.17 24.17 0.0M
2023-08-23 23.71 23.71 23.70 23.70 0.0M
2023-08-22 23.25 23.25 23.25 23.25 0.0M
2023-08-21 22.30 22.80 22.30 22.80 0.0M
2023-08-18 22.95 22.95 22.64 22.64 0.0M
2023-08-17 23.30 23.30 23.10 23.10 0.0M
2023-08-16 23.25 23.60 23.25 23.55 0.0M
2023-08-14 23.50 23.60 23.50 23.60 0.0M
2023-08-11 23.75 23.75 23.75 23.75 0.0M
2023-08-10 25.21 25.21 24.23 24.23 0.1M
2023-08-09 24.72 24.72 24.72 24.72 0.1M
2023-08-08 23.55 23.55 23.55 23.55 0.1M
2023-08-07 22.43 22.43 22.43 22.43 0.0M
2023-08-04 19.95 21.37 19.67 21.37 0.0M
2023-08-03 20.95 20.95 19.75 20.36 0.0M
2023-08-02 19.56 20.96 19.56 20.04 0.0M
2023-08-01 19.82 21.04 19.82 20.01 0.0M
2023-07-31 20.29 20.29 19.50 20.22 0.0M
2023-07-28 20.40 20.40 20.05 20.05 0.0M
2023-07-27 20.40 21.20 20.30 20.43 0.0M
2023-07-26 20.50 21.15 20.06 21.02 0.0M
2023-07-25 20.94 20.94 19.33 20.53 0.0M
2023-07-24 21.19 21.19 20.00 20.03 0.0M
2023-07-21 20.50 20.60 20.40 20.60 0.0M
2023-07-20 20.70 21.20 20.00 20.06 0.0M
2023-07-19 21.15 21.15 19.83 20.22 0.0M
2023-07-18 21.28 21.28 20.26 20.75 0.0M
2023-07-17 21.29 21.29 20.30 20.30 0.0M
2023-07-14 21.40 21.40 20.50 21.00 0.0M
2023-07-13 20.09 21.40 20.09 20.39 0.0M
2023-07-12 20.00 20.60 20.00 20.50 0.0M
2023-07-11 21.08 21.08 19.95 20.70 0.0M
2023-07-10 19.70 20.95 19.70 20.10 0.0M
2023-07-07 21.45 21.45 19.65 19.96 0.0M
2023-07-06 20.98 20.98 20.20 20.43 0.0M
2023-07-05 20.00 20.97 20.00 20.11 0.0M
2023-07-04 20.45 20.80 20.16 20.56 0.0M
2023-07-03 19.70 20.14 19.66 20.14 0.0M
2023-06-30 19.50 20.29 19.50 20.15 0.0M
2023-06-28 19.65 20.45 19.65 19.81 0.0M
2023-06-27 19.29 20.00 19.29 20.00 0.0M
2023-06-26 20.40 20.40 19.65 19.78 0.0M
2023-06-23 20.95 20.95 19.82 20.15 0.0M
2023-06-22 20.15 20.60 19.80 20.09 0.0M
2023-06-21 19.86 20.75 19.50 20.30 0.0M
2023-06-20 19.80 20.69 19.80 20.02 0.0M
2023-06-19 21.53 21.53 20.00 20.30 0.0M
2023-06-16 21.10 21.10 20.09 20.60 0.0M
2023-06-15 20.50 21.00 20.45 20.65 0.0M
2023-06-14 22.31 22.31 20.30 20.86 0.0M
2023-06-13 21.61 21.61 20.21 21.34 0.0M
2023-06-12 20.53 21.45 20.53 20.67 0.0M
2023-06-09 21.60 21.60 20.90 20.90 0.0M
2023-06-08 22.60 22.60 21.15 21.20 0.0M
2023-06-07 21.95 22.00 20.65 21.64 0.0M
2023-06-06 21.05 22.40 20.51 21.25 0.0M
2023-06-05 22.50 22.50 20.92 21.45 0.0M
2023-06-02 19.50 21.54 19.50 21.54 0.0M
2023-06-01 20.52 20.52 20.52 20.52 0.0M
2023-05-31 21.60 22.20 21.60 21.60 0.0M
2023-05-30 23.01 23.95 22.73 22.73 0.0M
2023-05-29 26.00 26.30 23.85 23.92 0.1M
2023-05-26 24.50 25.10 22.80 25.10 0.2M
2023-05-25 22.89 23.91 22.00 23.91 0.0M
2023-05-24 21.50 21.74 20.15 21.74 0.1M
2023-05-23 18.50 19.77 18.00 19.77 0.0M
2023-05-22 19.00 19.00 17.55 17.98 0.0M
2023-05-19 18.10 18.20 17.85 18.20 0.0M
2023-05-18 17.75 18.30 17.75 17.90 0.0M
2023-05-17 18.55 18.55 17.75 18.00 0.0M
2023-05-16 18.94 18.94 18.20 18.22 0.0M
2023-05-15 19.48 19.48 18.27 18.27 0.0M
2023-05-12 19.32 19.32 18.37 18.69 0.0M
2023-05-11 20.40 20.40 18.10 18.50 0.0M
2023-05-10 19.75 19.75 18.90 19.41 0.0M
2023-05-09 20.00 20.00 18.85 19.50 0.0M
2023-05-08 19.35 20.05 19.00 19.17 0.0M
2023-05-05 19.80 20.15 19.70 19.75 0.0M
2023-05-04 20.30 20.30 19.35 20.07 0.0M
2023-05-03 19.86 20.15 18.66 19.94 0.0M
2023-05-02 19.85 19.85 18.80 19.00 0.0M
2023-04-28 18.65 19.60 18.10 19.32 0.0M
2023-04-27 19.00 19.00 17.93 18.45 0.0M
2023-04-26 20.40 20.40 17.85 18.24 0.0M
2023-04-25 19.20 19.20 18.20 18.67 0.0M
2023-04-24 19.20 19.20 18.05 18.46 0.0M
2023-04-21 18.77 18.77 17.70 18.44 0.0M
2023-04-20 18.49 18.79 17.94 17.95 0.0M
2023-04-19 19.40 19.40 18.05 18.58 0.0M
2023-04-18 18.95 18.95 17.70 18.38 0.0M
2023-04-17 17.70 18.65 17.25 18.33 0.0M
2023-04-13 18.00 18.01 17.25 17.65 0.0M
2023-04-12 18.95 18.95 17.05 17.54 0.0M
2023-04-11 17.10 17.92 17.10 17.73 0.0M
2023-04-10 16.90 17.67 16.75 17.00 0.0M
2023-04-06 16.90 17.06 16.20 17.05 0.0M
2023-04-05 16.25 16.25 16.25 16.25 0.0M
2023-04-03 15.42 15.48 15.42 15.48 0.0M
2023-03-31 15.30 15.55 14.50 14.75 0.0M
2023-03-29 15.40 15.70 14.55 14.81 0.0M
2023-03-28 15.90 16.10 15.30 15.30 0.0M
2023-03-27 16.70 16.90 16.05 16.10 0.0M
2023-03-24 17.20 17.27 16.66 16.70 0.0M
2023-03-23 17.80 18.55 17.41 17.41 0.0M
2023-03-22 17.79 17.85 17.70 17.85 0.0M
2023-03-21 18.05 18.05 17.00 17.00 0.0M
2023-03-20 18.01 18.10 17.26 17.26 0.0M
2023-03-17 17.50 17.66 15.98 17.58 0.0M
2023-03-16 17.05 17.29 16.55 16.82 0.0M
2023-03-15 17.50 17.50 17.10 17.10 0.0M
2023-03-14 18.40 18.40 16.75 16.91 0.0M
2023-03-13 19.20 19.20 17.53 17.60 0.0M
2023-03-10 18.10 18.75 18.05 18.45 0.0M
2023-03-09 18.30 19.05 18.01 18.25 0.0M
2023-03-08 18.00 18.87 17.63 18.32 0.0M
2023-03-06 16.85 18.14 16.85 18.14 0.0M
2023-03-03 17.25 17.85 17.00 17.28 0.0M
2023-03-02 16.95 17.20 16.95 17.00 0.0M
2023-03-01 16.95 17.37 16.95 17.10 0.0M
2023-02-28 16.35 17.00 16.35 16.55 0.0M
2023-02-27 18.50 18.50 17.20 17.20 0.0M
2023-02-24 17.90 18.20 17.80 18.10 0.0M
2023-02-23 18.15 18.30 17.30 18.30 0.0M
2023-02-22 17.80 18.40 17.30 17.45 0.0M
2023-02-21 18.40 18.45 17.70 17.90 0.0M
2023-02-20 18.50 18.75 18.00 18.45 0.0M
2023-02-17 18.50 18.90 18.50 18.90 0.0M
2023-02-16 20.50 20.50 18.85 19.15 0.0M
2023-02-15 20.40 20.40 18.60 19.60 0.0M
2023-02-14 20.15 20.15 18.55 19.50 0.0M
2023-02-13 20.15 20.15 19.25 19.30 0.0M
2023-02-10 20.20 20.20 18.75 19.25 0.0M
2023-02-09 19.45 19.85 18.70 19.45 0.0M
2023-02-08 20.45 20.45 19.30 19.40 0.0M
2023-02-07 20.50 20.50 19.50 19.55 0.0M
2023-02-06 20.35 20.35 19.05 20.00 0.0M
2023-02-03 18.80 20.25 18.80 19.45 0.0M
2023-02-02 19.45 20.15 19.45 19.55 0.0M
2023-02-01 20.40 20.70 19.50 19.90 0.0M
2023-01-31 20.50 20.50 19.90 19.95 0.0M
2023-01-30 20.95 20.95 19.75 20.05 0.0M
2023-01-27 20.30 21.25 19.50 20.00 0.0M
2023-01-25 21.55 21.55 20.10 20.25 0.0M
2023-01-24 21.25 21.30 20.95 21.00 0.0M
2023-01-23 21.85 21.85 20.65 21.25 0.0M
2023-01-20 21.60 22.30 21.20 21.70 0.0M
2023-01-19 22.00 22.00 21.60 21.60 0.0M
2023-01-18 22.05 22.90 21.65 21.80 0.0M
2023-01-17 22.40 23.35 22.10 22.70 0.0M
2023-01-16 22.20 23.40 22.20 22.85 0.0M
2023-01-13 22.50 23.70 22.30 23.10 0.0M
2023-01-12 23.75 24.90 22.80 22.85 0.0M
2023-01-11 23.35 24.85 22.90 24.00 0.1M
2023-01-10 24.20 24.25 23.20 23.40 0.0M
2023-01-09 25.60 25.70 24.00 24.10 0.0M
2023-01-06 24.85 26.20 24.40 25.00 0.1M
2023-01-05 23.20 26.75 23.15 24.75 0.2M
2023-01-04 23.50 23.70 22.50 23.40 0.0M
2023-01-03 24.15 24.15 22.80 23.70 0.0M
2023-01-02 22.80 24.85 20.65 24.15 0.1M