Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

McNally Bharat Engineering Company Limited (MBECL.BO)

Compare
3.2400
0.0000
(0.00%)
At close: February 20 at 3:28:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202564.800064.800064.800064.800064.8000-
Feb 27, 202564.800064.800064.800064.800064.8000-
Feb 25, 202564.800064.800064.800064.800064.8000-
Feb 24, 202564.800064.800064.800064.800064.8000-
Feb 21, 2025 5:100 Stock Splits
Feb 21, 202564.800064.800064.800064.800064.8000-
Feb 20, 202559.000064.800058.800064.800064.80003,678
Feb 19, 202559.600062.800058.000061.800061.80001,050
Feb 18, 202563.800063.800061.000061.000061.00006,238
Feb 17, 202561.000065.000060.000064.200064.20003,495
Feb 14, 202562.400063.800061.000062.000062.0000685
Feb 13, 202564.000065.600062.400064.000064.00001,287
Feb 12, 202567.800067.800062.600064.000064.00001,919
Feb 11, 202570.000070.000065.000065.000065.00002,770
Feb 10, 202569.000070.600067.400068.400068.40004,233
Feb 7, 202568.200068.800067.600067.600067.60001,346
Feb 6, 202571.000071.000068.400068.800068.8000720
Feb 5, 202568.400073.000068.400071.600071.6000621
Feb 4, 202573.200073.200069.600070.000070.00001,016
Feb 3, 202573.800073.800069.600071.800071.8000698
Feb 1, 202573.800074.000070.000071.800071.80001,183
Jan 31, 202571.200074.000070.000070.600070.60001,559
Jan 30, 202571.000072.400069.200071.200071.2000311
Jan 29, 202572.000073.000070.800071.000071.00001,180
Jan 28, 202573.600073.600071.600071.600071.6000615
Jan 27, 202577.400077.600075.200075.200075.2000586
Jan 24, 202577.600080.400075.000079.000079.0000837
Jan 23, 202572.000076.800071.400076.800076.8000763
Jan 22, 202574.800074.800071.600073.200073.2000472
Jan 21, 202578.800079.000075.200075.200075.20003,327
Jan 20, 202577.400080.000075.400079.000079.00004,047
Jan 17, 202577.600077.600077.600077.600077.6000474
Jan 16, 202579.000079.000079.000079.000079.0000125
Jan 15, 202581.200081.200080.000080.600080.6000232
Jan 14, 202582.000082.800081.200081.200081.2000317
Jan 13, 202582.800082.800082.800082.800082.800059
Jan 10, 202584.400084.400084.400084.400084.400050
Jan 9, 202587.600089.200086.000086.000086.0000944
Jan 8, 202589.200089.200087.600087.600087.6000465
Jan 7, 202589.200089.200089.200089.200089.2000551
Jan 6, 202589.200089.200089.200089.200089.2000858
Jan 3, 2025 5:100 Stock Splits
Jan 3, 202589.400090.200087.200087.600087.6000655
Jan 2, 202587.200088.600087.200088.600088.60001,287
Jan 1, 202585.400087.000085.400087.000087.0000149
Dec 31, 202482.200085.400082.200085.400085.40002,135
Dec 30, 202483.800086.000083.800083.800083.8000637
Dec 27, 202486.000086.000085.400085.400085.40001,957
Dec 26, 202490.200090.200087.000087.000087.0000990
Dec 24, 202488.600088.600088.600088.600088.6000613
Dec 23, 202487.000087.000087.000087.000087.0000439
Dec 20, 202483.800083.800083.800083.800083.8000-
Dec 19, 202483.800083.800083.800083.800083.8000150
Dec 18, 202482.200082.200082.200082.200082.20001,040
Dec 17, 202479.200079.200079.200079.200079.2000-
Dec 16, 202479.200079.200079.200079.200079.2000136
Dec 13, 202477.800077.800077.800077.800077.8000-
Dec 12, 202477.800077.800077.800077.800077.800067
Dec 11, 202474.400076.400074.400076.400076.4000200
Dec 10, 202475.600075.600075.600075.600075.60006,326
Dec 9, 202477.000077.000077.000077.000077.00002,239
Dec 6, 202478.400078.400078.400078.400078.40001,594
Dec 5, 202480.000080.000079.800079.800079.8000419
Dec 4, 202481.000082.000080.800081.400081.40001,213
Dec 3, 202485.000085.000082.400082.400082.4000886
Dec 2, 202484.000084.000084.000084.000084.0000391
Nov 29, 202480.000080.000074.200080.000080.00001,509
Nov 28, 202475.800076.200074.000076.200076.2000123
Nov 27, 202471.000072.600066.600072.600072.60001,233
Nov 26, 202470.800070.800066.400069.200069.20003,535
Nov 25, 202468.400070.000065.000069.800069.80002,869
Nov 22, 202473.000073.000068.400068.400068.4000503
Nov 21, 202474.200076.600070.600072.000072.00003,454
Nov 19, 202477.800078.000072.200074.200074.20005,337
Nov 18, 202475.600075.800070.000075.000075.00001,180
Nov 14, 202470.800072.600067.800072.600072.60005,408
Nov 13, 202465.600069.200062.800069.200069.20003,362
Nov 12, 202466.000066.000066.000066.000066.0000857
Nov 11, 202473.000076.600069.400069.400069.40001,367
Nov 8, 202473.000073.000073.000073.000073.0000460
Nov 7, 202474.400074.400074.400074.400074.4000318
Nov 6, 202478.000078.000075.800075.800075.8000409
Nov 5, 202478.000078.000077.000077.200077.20001,674
Nov 4, 202478.000079.600076.800076.800076.80001,099
Nov 1, 202478.200078.200078.200078.200078.2000-
Oct 31, 202477.200078.600077.200078.200078.20001,324
Oct 30, 202478.600078.600078.600078.600078.6000606
Oct 29, 202480.200080.200080.200080.200080.200090
Oct 28, 202481.800081.800081.800081.800081.8000219
Oct 25, 202483.400083.400083.400083.400083.4000255
Oct 24, 202485.000085.000085.000085.000085.0000225
Oct 23, 202486.600086.600086.600086.600086.6000133
Oct 22, 202488.200088.200088.200088.200088.200060
Oct 21, 202491.200091.200089.800089.800089.800049
Oct 18, 202490.400094.000090.400091.600091.6000141
Oct 17, 202491.800092.200091.800092.200092.2000221
Oct 16, 202493.600093.600093.600093.600093.6000877
Oct 15, 202495.400095.400095.400095.400095.4000130
Oct 14, 202499.800099.800097.200097.200097.2000179
Oct 11, 202498.0000101.000098.000099.000099.00002,354
Oct 10, 202499.600099.600099.600099.600099.60001,190
Oct 9, 2024101.6000101.6000101.6000101.6000101.600078
Oct 8, 2024103.6000103.6000103.6000103.6000103.6000360
Oct 7, 2024105.6000105.6000105.6000105.6000105.60001,014
Oct 4, 2024107.6000107.6000107.6000107.6000107.6000264
Oct 3, 2024109.6000109.6000109.6000109.6000109.6000538
Oct 1, 2024118.6000118.6000110.0000111.8000111.80005,066
Sep 30, 2024111.8000113.4000110.8000113.4000113.40005,969
Sep 27, 2024107.0000108.0000104.8000108.0000108.00004,056
Sep 26, 2024100.4000103.000098.4000103.0000103.00002,510
Sep 25, 202492.600099.000092.600098.200098.20002,180
Sep 24, 202498.400098.400094.000094.400094.4000635
Sep 23, 202491.600097.600091.600096.400096.4000583
Sep 20, 202495.400099.000093.400094.400094.4000409
Sep 19, 202499.0000101.000095.000095.400095.40001,738
Sep 18, 2024102.2000102.200096.000099.000099.00002,321
Sep 17, 2024100.8000103.800098.4000100.2000100.20002,108
Sep 16, 2024106.2000106.2000100.6000102.0000102.0000722
Sep 13, 202498.6000105.000098.6000101.2000101.20004,296
Sep 12, 2024102.0000104.000098.2000103.4000103.4000586
Sep 11, 2024100.0000103.000098.0000101.8000101.80001,848
Sep 10, 2024105.4000105.4000100.0000100.0000100.00003,229
Sep 9, 2024105.4000107.6000102.0000102.2000102.20004,517
Sep 6, 2024101.8000106.8000100.2000105.4000105.40008,587
Sep 5, 202498.2000103.200096.6000101.8000101.80001,344
Sep 4, 2024100.6000103.000099.200099.600099.6000605
Sep 3, 2024108.8000110.6000101.0000102.6000102.60003,024
Sep 2, 202498.0000106.600098.0000105.4000105.40007,186
Aug 30, 2024105.6000107.0000101.0000101.8000101.80001,373
Aug 29, 2024110.6000110.6000103.6000103.6000103.60001,363
Aug 28, 2024117.0000117.0000106.2000106.2000106.20004,069
Aug 27, 2024112.4000112.4000107.6000111.6000111.60004,918
Aug 26, 2024102.2000107.2000101.0000107.2000107.20003,529
Aug 23, 2024105.8000107.0000101.2000102.2000102.20004,384
Aug 22, 2024103.4000106.0000103.0000105.0000105.0000628
Aug 21, 2024101.0000107.8000101.0000101.6000101.60002,865
Aug 20, 2024108.0000108.0000101.0000103.0000103.00002,577
Aug 19, 202497.4000106.600097.4000106.0000106.00005,215
Aug 16, 2024104.6000105.8000101.6000101.6000101.60003,490
Aug 14, 2024106.8000110.8000106.8000106.8000106.800010,417
Aug 13, 2024112.4000112.4000112.4000112.4000112.4000508
Aug 12, 2024118.2000118.2000118.2000118.2000118.20005,933
Aug 9, 2024130.6000130.6000124.4000124.4000124.400011,208
Aug 8, 2024125.0000130.8000121.4000130.8000130.800017,374
Aug 7, 2024111.2000119.0000111.2000119.0000119.000014,405
Aug 6, 2024107.0000108.2000103.6000108.2000108.200012,658
Aug 5, 2024102.6000103.200096.4000103.2000103.200015,127
Aug 2, 202495.400098.400090.200098.400098.40003,715
Aug 1, 202497.200099.800093.200093.800093.80001,885
Jul 31, 202498.000098.000094.400095.600095.60001,254
Jul 30, 202498.200098.200095.600096.200096.2000648
Jul 29, 202497.600099.800095.000096.200096.20004,572
Jul 26, 202494.800096.800093.200095.200095.20001,809
Jul 25, 202494.600096.800090.200094.000094.00003,780
Jul 24, 202492.000096.600088.400094.800094.80004,886
Jul 23, 202488.800093.200087.000093.000093.00003,964
Jul 22, 202491.000092.800086.600088.800088.80005,440
Jul 19, 202488.200091.600086.200091.000091.0000902
Jul 18, 202493.600094.600088.000088.400088.40002,299
Jul 16, 202489.000095.200089.000091.800091.80002,471
Jul 15, 202492.200095.000090.400090.800090.80003,126
Jul 12, 202494.400094.400091.200093.200093.20001,851
Jul 11, 202490.200095.400090.200092.800092.80001,535
Jul 10, 202496.800096.800091.000091.000091.0000676
Jul 9, 202497.600097.600091.200093.800093.80002,768
Jul 8, 202498.400098.600093.000096.000096.00002,290
Jul 5, 202494.000096.200093.000094.000094.00002,062
Jul 4, 202494.800094.800092.000092.600092.60002,001
Jul 3, 202495.800097.600091.200093.400093.4000832
Jul 2, 202492.600097.200092.400095.000095.0000908
Jul 1, 202497.600097.600093.200094.400094.40001,672
Jun 28, 202491.200095.600090.400095.600095.60001,087
Jun 27, 202498.000098.000091.200091.200091.20003,118
Jun 26, 202497.400097.800094.600096.000096.00001,234
Jun 25, 202498.800099.000094.200097.400097.40003,955
Jun 24, 202498.0000102.400093.800096.400096.400015,237
Jun 21, 202493.200099.600093.200098.600098.60001,492
Jun 20, 2024101.8000101.800095.000095.000095.00003,118
Jun 19, 2024101.0000103.000095.000098.000098.00002,795
Jun 18, 2024100.0000102.600099.8000100.0000100.00002,496
Jun 14, 202499.200099.200094.600097.800097.80006,699
Jun 13, 202490.200094.600088.400094.600094.60003,697
Jun 12, 202490.000090.200085.000090.200090.20005,568
Jun 11, 202488.200088.200082.400086.000086.0000817
Jun 10, 202486.400088.000082.400086.200086.20001,119
Jun 7, 202485.200088.600081.200084.800084.80002,993
Jun 6, 202490.400092.800084.200085.200085.20003,090
Jun 5, 202488.600093.000088.600088.600088.60001,485
Jun 4, 202493.200096.000093.200093.200093.20001,017
Jun 3, 2024104.2000107.200098.000098.000098.00004,343
May 31, 2024104.4000107.600098.4000102.2000102.200012,626
May 30, 202499.6000103.800096.4000103.4000103.400021,422
May 29, 202489.800099.000089.800099.000099.000011,579
May 28, 202494.400094.400094.400094.400094.4000801
May 27, 202499.200099.200099.200099.200099.20001,304
May 24, 2024115.2000115.2000104.4000104.4000104.400022,527
May 23, 2024109.8000109.8000109.8000109.8000109.80005,424
May 22, 2024104.6000104.6000104.6000104.6000104.60002,660
May 21, 202499.800099.800099.800099.800099.80002,691
May 17, 202490.800090.800090.800090.800090.80004,019
May 16, 202484.200086.600084.200086.600086.60006,631
May 15, 202482.000082.600079.000082.600082.60008,699
May 14, 202478.800078.800075.000078.800078.80004,589
May 13, 202474.600075.800068.600075.200075.200013,341
May 10, 202469.000072.200069.000072.200072.200011,386
May 9, 202467.200068.800064.200068.800068.80002,485
May 8, 202468.200068.200063.600065.600065.60004,223
May 7, 202471.600071.600066.800066.800066.80006,949
May 6, 202474.000074.000070.200070.200070.20006,605
May 3, 202478.800081.000073.800073.800073.80005,550
May 2, 202482.200082.800077.200077.600077.60007,388
Apr 30, 202488.400088.400080.200081.200081.20002,763
Apr 29, 202482.000084.400081.200084.400084.40002,668
Apr 26, 202480.400086.400080.400080.400080.400058,801
Apr 25, 202484.600086.800084.600084.600084.60009,198
Apr 24, 202495.000097.000089.000089.000089.00001,729
Apr 23, 202488.000094.000088.000093.600093.600012,849
Apr 22, 202489.000089.600084.000089.600089.600010,117
Apr 19, 202484.400090.000084.400085.400085.4000819
Apr 18, 202493.800095.600087.600088.200088.200012,742
Apr 16, 202493.000094.400090.600092.000092.000011,195
Apr 15, 202493.400093.400090.800090.800090.80001,385
Apr 12, 202497.000097.400094.200095.400095.40003,366
Apr 10, 2024105.0000105.000096.800097.800097.80009,954
Apr 9, 2024109.0000109.0000101.6000101.8000101.800019,534
Apr 8, 2024109.6000109.600099.2000106.8000106.800027,063
Apr 5, 2024104.4000104.4000104.4000104.4000104.40003,205
Apr 4, 2024102.4000102.4000102.0000102.4000102.4000317
Apr 3, 2024100.4000100.4000100.4000100.4000100.40004,912
Apr 2, 202495.400098.600095.400098.600098.60003,734
Apr 1, 202493.400096.800093.400096.800096.80003,361
Mar 28, 202494.600095.000094.400095.000095.000011,545
Mar 27, 202496.200096.200096.200096.200096.20002,384
Mar 26, 2024 5:100 Stock Splits
Mar 26, 202498.000098.000098.000098.000098.0000292
Mar 22, 202499.800099.800099.800099.800099.80001,175
Mar 21, 2024101.8000102.0000101.8000101.8000101.80005,808
Mar 20, 2024103.8000103.8000103.8000103.8000103.80003,202
Mar 19, 2024105.8000105.8000105.8000105.8000105.8000677
Mar 18, 2024107.8000107.8000107.8000107.8000107.8000280
Mar 15, 2024109.8000109.8000109.8000109.8000109.8000605
Mar 14, 2024112.0000112.0000112.0000112.0000112.0000135
Mar 13, 2024114.2000114.2000114.2000114.2000114.2000287
Mar 12, 2024116.4000116.4000116.4000116.4000116.4000301
Mar 11, 2024118.6000118.6000118.6000118.6000118.6000318
Mar 7, 2024121.0000121.0000121.0000121.0000121.0000250
Mar 6, 2024123.4000123.4000123.4000123.4000123.400030
Mar 5, 2024125.8000125.8000125.8000125.8000125.8000131
Mar 4, 2024128.2000128.2000128.2000128.2000128.2000284
Mar 1, 2024135.8000135.8000130.8000130.8000130.80003,404
Feb 29, 2024131.6000133.4000128.2000133.4000133.400023,727
Feb 28, 2024130.8000130.8000130.8000130.8000130.800025,030

Related Tickers

NIRAJ.BO Niraj Cement Structurals Limited
50.00
-3.19%
 
MITCON.NS MITCON Consultancy & Engineering Services Limited
77.52
-1.95%
 
DENTA.NS DENTA WATER N INFRA SOL L
296.20
-3.47%
 
AFCONS.NS AFCONS INFRASTRUCTURE LTD
417.45
-5.69%