McNally Bharat Engineering Company Limited (NSE:MBECL)
India · Delayed Price · Currency is INR 65.40
+62.13 (1,900.00%)
Feb 20, 2025, 3:13 PM IST
NSE:MBECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.96 | 3.27 | 2.96 | 3.27 | 3.27 | 4.81% | 198,704 |
| Feb 19, 2025 | 2.89 | 3.14 | 2.86 | 3.12 | 3.12 | 4.00% | 36,540 |
| Feb 18, 2025 | 3.18 | 3.28 | 2.97 | 3.00 | 3.00 | -4.15% | 127,680 |
| Feb 17, 2025 | 3.14 | 3.19 | 3.02 | 3.13 | 3.13 | 1.62% | 36,100 |
| Feb 14, 2025 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | -2.22% | 25,600 |
| Feb 13, 2025 | 3.18 | 3.30 | 3.05 | 3.15 | 3.15 | -1.25% | 70,980 |
| Feb 12, 2025 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | -3.33% | 72,620 |
| Feb 11, 2025 | 3.54 | 3.54 | 3.30 | 3.30 | 3.30 | -5.17% | 59,560 |
| Feb 10, 2025 | 3.44 | 3.51 | 3.43 | 3.48 | 3.48 | 3.88% | 47,220 |
| Feb 7, 2025 | 3.54 | 3.54 | 3.33 | 3.35 | 3.35 | -2.62% | 95,640 |
| Feb 6, 2025 | 3.59 | 3.59 | 3.44 | 3.44 | 3.44 | -2.55% | 58,260 |
| Feb 5, 2025 | 3.56 | 3.68 | 3.50 | 3.53 | 3.53 | - | 72,480 |
| Feb 4, 2025 | 3.59 | 3.64 | 3.50 | 3.53 | 3.53 | -1.67% | 80,160 |
| Feb 3, 2025 | 3.69 | 3.69 | 3.49 | 3.59 | 3.59 | -0.83% | 47,040 |
| Feb 1, 2025 | 3.75 | 3.75 | 3.44 | 3.62 | 3.62 | 1.12% | 30,800 |
| Jan 31, 2025 | 3.55 | 3.69 | 3.45 | 3.58 | 3.58 | 1.70% | 79,440 |
| Jan 30, 2025 | 3.68 | 3.68 | 3.41 | 3.52 | 3.52 | -1.95% | 42,440 |
| Jan 29, 2025 | 3.58 | 3.70 | 3.38 | 3.59 | 3.59 | 0.84% | 85,940 |
| Jan 28, 2025 | 3.79 | 3.79 | 3.56 | 3.56 | 3.56 | -5.07% | 23,780 |
| Jan 27, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.06% | 18,140 |
| Jan 24, 2025 | 3.95 | 3.97 | 3.75 | 3.95 | 3.95 | 4.22% | 59,220 |
| Jan 23, 2025 | 3.60 | 3.79 | 3.55 | 3.79 | 3.79 | 4.99% | 34,160 |
| Jan 22, 2025 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -5.00% | 72,560 |
| Jan 21, 2025 | 3.98 | 3.99 | 3.68 | 3.80 | 3.80 | -2.06% | 130,480 |
| Jan 20, 2025 | 3.90 | 4.06 | 3.75 | 3.88 | 3.88 | 0.26% | 25,580 |
| Jan 17, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 0.52% | 2,120 |
| Jan 16, 2025 | 3.84 | 3.91 | 3.84 | 3.85 | 3.85 | -1.79% | 5,040 |
| Jan 15, 2025 | 4.09 | 4.09 | 3.92 | 3.92 | 3.92 | -2.24% | 16,780 |
| Jan 14, 2025 | 4.02 | 4.18 | 4.01 | 4.01 | 4.01 | -2.20% | 66,960 |
| Jan 13, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -2.15% | 1,700 |
| Jan 10, 2025 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -2.10% | 1,460 |
| Jan 9, 2025 | 4.28 | 4.41 | 4.28 | 4.28 | 4.28 | -2.06% | 35,080 |
| Jan 8, 2025 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -2.02% | 5,360 |
| Jan 7, 2025 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | 1.36% | 31,100 |
| Jan 6, 2025 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -1.57% | 87,880 |
| Jan 3, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | - | 40,500 |
| Jan 2, 2025 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 1.82% | 23,160 |
| Jan 1, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 1.86% | 47,880 |
| Dec 31, 2024 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | 1.89% | 51,840 |
| Dec 30, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.08% | 15,880 |
| Dec 27, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.04% | 2,060 |
| Dec 26, 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -2.00% | 25,460 |
| Dec 24, 2024 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 1.81% | 53,840 |
| Dec 23, 2024 | 4.44 | 4.44 | 4.36 | 4.42 | 4.42 | 1.38% | 116,900 |
| Dec 20, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 36,840 |
| Dec 19, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 60,420 |
| Dec 18, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 38,560 |
| Dec 17, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | 18,660 |
| Dec 16, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | 23,640 |
| Dec 13, 2024 | 3.97 | 3.97 | 3.96 | 3.97 | 3.97 | 1.79% | 36,600 |