McNally Bharat Engineering Company Limited (BOM:532629)
India · Delayed Price · Currency is INR 323.10
+6.15 (1.94%)
At close: Nov 9, 2026
BOM:532629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 310.65 | 323.25 | 310.65 | 323.10 | 323.10 | 1.94% | 905 |
| Nov 8, 2026 | 316.95 | 316.95 | 316.95 | 316.95 | 316.95 | -1.99% | 51 |
| Nov 6, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -2.00% | 14 |
| Nov 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.99% | 1 |
| Nov 4, 2026 | 336.70 | 343.50 | 336.70 | 336.70 | 336.70 | -1.99% | 69 |
| Nov 3, 2026 | 343.55 | 350.55 | 343.55 | 343.55 | 343.55 | -2.00% | 435 |
| Oct 30, 2026 | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | -2.00% | 21 |
| Oct 29, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | -1.99% | 138 |
| Oct 28, 2026 | 364.95 | 364.95 | 364.95 | 364.95 | 364.95 | -1.99% | 10 |
| Oct 27, 2026 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | -1.99% | 10 |
| Oct 26, 2026 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | -2.00% | 30 |
| Oct 23, 2026 | 387.65 | 387.65 | 387.65 | 387.65 | 387.65 | -2.00% | 12 |
| Oct 22, 2026 | 395.55 | 395.55 | 395.55 | 395.55 | 395.55 | -1.99% | 150 |
| Oct 21, 2026 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | -1.99% | 35 |
| Oct 19, 2026 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | -2.00% | 97 |
| Oct 16, 2026 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | -1.99% | 428 |
| Oct 15, 2026 | 428.80 | 428.80 | 428.75 | 428.75 | 428.75 | -1.99% | 40 |
| Oct 14, 2026 | 437.45 | 437.45 | 437.45 | 437.45 | 437.45 | -1.99% | 149 |
| Oct 13, 2026 | 446.35 | 446.35 | 446.35 | 446.35 | 446.35 | -2.00% | 308 |
| Oct 12, 2026 | 455.45 | 455.45 | 455.45 | 455.45 | 455.45 | -1.99% | 197 |
| Oct 9, 2026 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | -1.99% | 976 |
| Oct 8, 2026 | 474.30 | 474.30 | 474.15 | 474.15 | 474.15 | -1.99% | 113 |
| Oct 7, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | -2.00% | 127 |
| Oct 6, 2026 | 513.75 | 513.75 | 493.65 | 493.65 | 493.65 | -2.00% | 3,627 |
| Oct 5, 2026 | 503.70 | 503.70 | 503.70 | 503.70 | 503.70 | 1.99% | 177 |
| Oct 1, 2026 | 493.85 | 493.85 | 493.85 | 493.85 | 493.85 | 2.00% | 136 |
| Sep 30, 2026 | 484.18 | 484.18 | 484.00 | 484.18 | 484.18 | 2.00% | 664 |
| Sep 29, 2026 | 474.69 | 474.69 | 474.69 | 474.69 | 474.69 | 2.00% | 17 |
| Sep 28, 2026 | 465.39 | 465.39 | 465.39 | 465.39 | 465.39 | 2.00% | 424 |
| Sep 25, 2026 | 456.27 | 456.27 | 456.27 | 456.27 | 456.27 | 2.00% | 242 |
| Sep 24, 2026 | 447.33 | 447.33 | 447.33 | 447.33 | 447.33 | 2.00% | 34 |
| Sep 23, 2026 | 438.56 | 438.56 | 438.56 | 438.56 | 438.56 | 2.00% | 218 |
| Sep 22, 2026 | 429.97 | 429.97 | 429.97 | 429.97 | 429.97 | 2.00% | 195 |
| Sep 21, 2026 | 421.54 | 421.54 | 421.54 | 421.54 | 421.54 | 5.00% | 320 |
| Sep 18, 2026 | 401.47 | 401.47 | 401.47 | 401.47 | 401.47 | 5.00% | 14 |
| Sep 17, 2026 | 382.36 | 382.36 | 382.36 | 382.36 | 382.36 | 5.00% | 353 |
| Sep 16, 2026 | 364.00 | 364.16 | 346.82 | 364.16 | 364.16 | 5.00% | 8,406 |
| Sep 15, 2026 | 346.82 | 346.82 | 346.82 | 346.82 | 346.82 | 5.00% | 8 |
| Sep 11, 2026 | 330.31 | 330.31 | 330.31 | 330.31 | 330.31 | 5.00% | 139 |
| Sep 10, 2026 | 314.59 | 314.59 | 314.59 | 314.59 | 314.59 | 5.00% | 26 |
| Sep 9, 2026 | 299.61 | 299.61 | 299.61 | 299.61 | 299.61 | 5.00% | 80 |
| Sep 8, 2026 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 5.00% | 81 |
| Sep 7, 2026 | 271.77 | 271.77 | 271.77 | 271.77 | 271.77 | 5.00% | 95 |
| Sep 4, 2026 | 258.83 | 258.83 | 258.83 | 258.83 | 258.83 | 5.00% | 30 |
| Sep 3, 2026 | 246.51 | 246.51 | 246.51 | 246.51 | 246.51 | 5.00% | 378 |
| Sep 2, 2026 | 233.60 | 234.78 | 233.60 | 234.78 | 234.78 | 5.00% | 141 |