McNally Bharat Engineering Company Limited (NSE:MBECL)
India · Delayed Price · Currency is INR 313.20
-3.65 (-1.15%)
Nov 11, 2026, 2:14 PM IST
NSE:MBECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 323.15 | 323.15 | 311.00 | 313.20 | 313.20 | -1.15% | 3,382 |
| Nov 9, 2026 | 304.45 | 316.85 | 304.45 | 316.85 | 316.85 | 2.00% | 5,918 |
| Nov 8, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 310.65 | -1.99% | 269 |
| Nov 6, 2026 | 316.95 | 316.95 | 316.95 | 316.95 | 316.95 | -1.99% | 603 |
| Nov 5, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -2.00% | 2,114 |
| Nov 4, 2026 | 335.65 | 335.65 | 330.00 | 330.00 | 330.00 | -1.99% | 714 |
| Nov 3, 2026 | 336.70 | 350.40 | 336.70 | 336.70 | 336.70 | -1.99% | 11,302 |
| Nov 2, 2026 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | -2.00% | 412 |
| Oct 30, 2026 | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | -2.00% | 108 |
| Oct 29, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | -2.00% | 241 |
| Oct 28, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.99% | 101 |
| Oct 27, 2026 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | -2.00% | 413 |
| Oct 26, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.00% | 19 |
| Oct 23, 2026 | 387.75 | 387.75 | 387.75 | 387.75 | 387.75 | -2.00% | 11 |
| Oct 22, 2026 | 395.65 | 395.65 | 395.65 | 395.65 | 395.65 | -1.99% | 30 |
| Oct 21, 2026 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | -1.99% | 232 |
| Oct 19, 2026 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | -2.00% | 268 |
| Oct 16, 2026 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | -1.99% | 31 |
| Oct 15, 2026 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | -2.00% | 59 |
| Oct 14, 2026 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | -1.99% | 204 |
| Oct 13, 2026 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | -2.00% | 79 |
| Oct 12, 2026 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | -1.99% | 789 |
| Oct 9, 2026 | 464.85 | 464.85 | 464.85 | 464.85 | 464.85 | -1.99% | 366 |
| Oct 8, 2026 | 474.30 | 474.30 | 474.30 | 474.30 | 474.30 | -1.99% | 512 |
| Oct 7, 2026 | 483.95 | 483.95 | 483.95 | 483.95 | 483.95 | -1.99% | 1,537 |
| Oct 6, 2026 | 513.90 | 513.90 | 493.80 | 493.80 | 493.80 | -1.99% | 18,808 |
| Oct 5, 2026 | 503.85 | 503.85 | 503.85 | 503.85 | 503.85 | 1.99% | 2,932 |
| Oct 1, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 2.00% | 4,423 |
| Sep 30, 2026 | 484.32 | 484.32 | 484.32 | 484.32 | 484.32 | 2.00% | 3,776 |
| Sep 29, 2026 | 474.83 | 474.83 | 472.32 | 474.83 | 474.83 | 2.00% | 3,657 |
| Sep 28, 2026 | 465.52 | 465.52 | 465.52 | 465.52 | 465.52 | 2.00% | 2,040 |
| Sep 25, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 2.00% | 6,303 |
| Sep 24, 2026 | 447.46 | 447.46 | 447.46 | 447.46 | 447.46 | 2.00% | 4,906 |
| Sep 23, 2026 | 438.69 | 438.69 | 438.69 | 438.69 | 438.69 | 2.00% | 2,485 |
| Sep 22, 2026 | 430.09 | 430.09 | 430.00 | 430.09 | 430.09 | 2.00% | 11,498 |
| Sep 21, 2026 | 421.66 | 421.66 | 421.66 | 421.66 | 421.66 | 5.00% | 661 |
| Sep 18, 2026 | 401.59 | 401.59 | 401.59 | 401.59 | 401.59 | 5.00% | 1,893 |
| Sep 17, 2026 | 382.47 | 382.47 | 382.47 | 382.47 | 382.47 | 5.00% | 2,294 |
| Sep 16, 2026 | 364.26 | 364.26 | 329.58 | 364.26 | 364.26 | 5.00% | 28,195 |
| Sep 15, 2026 | 346.92 | 346.92 | 346.92 | 346.92 | 346.92 | 5.00% | 1,134 |
| Sep 11, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 5.00% | 1,091 |
| Sep 10, 2026 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | 5.00% | 2,474 |
| Sep 9, 2026 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | 5.00% | 1,022 |
| Sep 8, 2026 | 285.42 | 285.42 | 285.42 | 285.42 | 285.42 | 5.00% | 870 |
| Sep 7, 2026 | 271.83 | 271.83 | 271.83 | 271.83 | 271.83 | 5.00% | 1,273 |
| Sep 4, 2026 | 258.89 | 258.89 | 258.89 | 258.89 | 258.89 | 5.00% | 2,944 |
| Sep 3, 2026 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | 5.00% | 5,914 |
| Sep 2, 2026 | 234.83 | 234.83 | 234.83 | 234.83 | 234.83 | 5.00% | 5,502 |