McNally Bharat Engineering Company Limited (BOM:532629)
India · Delayed Price · Currency is INR 3.240
+0.150 (4.85%)
At close: Feb 20, 2025
BOM:532629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.95 | 3.24 | 2.94 | 3.24 | 3.24 | 4.85% | 73,560 |
| Feb 19, 2025 | 2.98 | 3.14 | 2.90 | 3.09 | 3.09 | 1.31% | 21,000 |
| Feb 18, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -4.98% | 124,760 |
| Feb 17, 2025 | 3.05 | 3.25 | 3.00 | 3.21 | 3.21 | 3.55% | 69,900 |
| Feb 14, 2025 | 3.12 | 3.19 | 3.05 | 3.10 | 3.10 | -3.13% | 13,700 |
| Feb 13, 2025 | 3.20 | 3.28 | 3.12 | 3.20 | 3.20 | - | 25,740 |
| Feb 12, 2025 | 3.39 | 3.39 | 3.13 | 3.20 | 3.20 | -1.54% | 38,380 |
| Feb 11, 2025 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -4.97% | 55,400 |
| Feb 10, 2025 | 3.45 | 3.53 | 3.37 | 3.42 | 3.42 | 1.18% | 84,660 |
| Feb 7, 2025 | 3.41 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 26,920 |
| Feb 6, 2025 | 3.55 | 3.55 | 3.42 | 3.44 | 3.44 | -3.91% | 14,400 |
| Feb 5, 2025 | 3.42 | 3.65 | 3.42 | 3.58 | 3.58 | 2.29% | 12,420 |
| Feb 4, 2025 | 3.66 | 3.66 | 3.48 | 3.50 | 3.50 | -2.51% | 20,320 |
| Feb 3, 2025 | 3.69 | 3.69 | 3.48 | 3.59 | 3.59 | - | 13,960 |
| Feb 1, 2025 | 3.69 | 3.70 | 3.50 | 3.59 | 3.59 | 1.70% | 23,660 |
| Jan 31, 2025 | 3.56 | 3.70 | 3.50 | 3.53 | 3.53 | -0.84% | 31,180 |
| Jan 30, 2025 | 3.55 | 3.62 | 3.46 | 3.56 | 3.56 | 0.28% | 6,220 |
| Jan 29, 2025 | 3.60 | 3.65 | 3.54 | 3.55 | 3.55 | -0.84% | 23,600 |
| Jan 28, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -4.79% | 12,300 |
| Jan 27, 2025 | 3.87 | 3.88 | 3.76 | 3.76 | 3.76 | -4.81% | 11,720 |
| Jan 24, 2025 | 3.88 | 4.02 | 3.75 | 3.95 | 3.95 | 2.86% | 16,740 |
| Jan 23, 2025 | 3.60 | 3.84 | 3.57 | 3.84 | 3.84 | 4.92% | 15,260 |
| Jan 22, 2025 | 3.74 | 3.74 | 3.58 | 3.66 | 3.66 | -2.66% | 9,440 |
| Jan 21, 2025 | 3.94 | 3.95 | 3.76 | 3.76 | 3.76 | -4.81% | 66,540 |
| Jan 20, 2025 | 3.87 | 4.00 | 3.77 | 3.95 | 3.95 | 1.80% | 80,940 |
| Jan 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.77% | 9,480 |
| Jan 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.99% | 2,500 |
| Jan 15, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | -0.74% | 4,640 |
| Jan 14, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 6,340 |
| Jan 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | 1,180 |
| Jan 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1,000 |
| Jan 9, 2025 | 4.38 | 4.46 | 4.30 | 4.30 | 4.30 | -1.83% | 18,880 |
| Jan 8, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | 9,300 |
| Jan 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 11,020 |
| Jan 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | 17,160 |
| Jan 3, 2025 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -1.13% | 13,100 |
| Jan 2, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.84% | 25,740 |
| Jan 1, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.87% | 2,980 |
| Dec 31, 2024 | 4.11 | 4.27 | 4.11 | 4.27 | 4.27 | 1.91% | 42,700 |
| Dec 30, 2024 | 4.19 | 4.30 | 4.19 | 4.19 | 4.19 | -1.87% | 12,740 |
| Dec 27, 2024 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -1.84% | 39,140 |
| Dec 26, 2024 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | -1.81% | 19,800 |
| Dec 24, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | 12,260 |
| Dec 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | 8,780 |
| Dec 20, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | 440 |
| Dec 19, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 3,000 |
| Dec 18, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | 20,800 |
| Dec 17, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 1,000 |
| Dec 16, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 2,720 |
| Dec 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 1,340 |