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

NSE - Delayed Quote INR

McNally Bharat Engineering Company Limited (MBECL.NS)

Compare

65.40

+62.13

+(1,900.00%)

At close: February 20 at 3:13:23 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	65.40	65.40	65.40	65.40	65.40	-
Feb 27, 2025	65.40	65.40	65.40	65.40	65.40	-
Feb 25, 2025	65.40	65.40	65.40	65.40	65.40	-
Feb 24, 2025	65.40	65.40	65.40	65.40	65.40	-
Feb 21, 2025	5:100 Stock Splits
Feb 21, 2025	65.40	65.40	65.40	65.40	65.40	-
Feb 20, 2025	59.20	65.40	59.20	65.40	65.40	9,935
Feb 19, 2025	57.80	62.80	57.20	62.40	62.40	1,827
Feb 18, 2025	63.60	65.60	59.40	60.00	60.00	6,384
Feb 17, 2025	62.80	63.80	60.40	62.60	62.60	1,805
Feb 14, 2025	64.00	64.00	61.20	61.60	61.60	1,280
Feb 13, 2025	63.60	66.00	61.00	63.00	63.00	3,549
Feb 12, 2025	65.00	65.00	62.60	63.80	63.80	3,631
Feb 11, 2025	70.80	70.80	66.00	66.00	66.00	2,978
Feb 10, 2025	68.80	70.20	68.60	69.60	69.60	2,361
Feb 7, 2025	70.80	70.80	66.60	67.00	67.00	4,782
Feb 6, 2025	71.80	71.80	68.80	68.80	68.80	2,913
Feb 5, 2025	71.20	73.60	70.00	70.60	70.60	3,624
Feb 4, 2025	71.80	72.80	70.00	70.60	70.60	4,008
Feb 3, 2025	73.80	73.80	69.80	71.80	71.80	2,352
Feb 1, 2025	75.00	75.00	68.80	72.40	72.40	1,540
Jan 31, 2025	71.00	73.80	69.00	71.60	71.60	3,972
Jan 30, 2025	73.60	73.60	68.20	70.40	70.40	2,122
Jan 29, 2025	71.60	74.00	67.60	71.80	71.80	4,297
Jan 28, 2025	75.80	75.80	71.20	71.20	71.20	823
Jan 27, 2025	79.00	79.00	75.00	75.00	75.00	907
Jan 24, 2025	79.00	79.40	75.00	79.00	79.00	2,961
Jan 23, 2025	72.00	75.80	71.00	75.80	75.80	1,708
Jan 22, 2025	75.80	75.80	72.20	72.20	72.20	3,628
Jan 21, 2025	79.60	79.80	73.60	76.00	76.00	6,524
Jan 20, 2025	78.00	81.20	75.00	77.60	77.60	1,279
Jan 17, 2025	77.40	77.40	76.00	77.40	77.40	106
Jan 16, 2025	77.00	78.20	76.80	77.00	77.00	252
Jan 15, 2025	78.40	81.80	78.40	78.40	78.40	839
Jan 14, 2025	80.20	83.60	80.20	80.20	80.20	3,348
Jan 13, 2025	82.00	82.80	82.00	82.00	82.00	85
Jan 10, 2025	83.80	85.40	83.80	83.80	83.80	73
Jan 9, 2025	85.60	88.20	85.60	85.60	85.60	1,754
Jan 8, 2025	87.40	88.20	87.40	87.40	87.40	268
Jan 7, 2025	89.20	89.60	88.00	89.20	89.20	1,555
Jan 6, 2025	88.00	91.00	88.00	88.00	88.00	4,394
Jan 3, 2025	5:100 Stock Splits
Jan 3, 2025	89.40	90.00	89.00	89.40	89.40	2,025
Jan 2, 2025	89.40	89.40	88.00	89.40	89.40	1,158
Jan 1, 2025	87.80	87.80	87.60	87.80	87.80	2,394
Dec 31, 2024	86.20	86.20	82.80	86.20	86.20	2,592
Dec 30, 2024	84.60	84.60	84.60	84.60	84.60	794
Dec 27, 2024	86.40	86.40	86.40	86.40	86.40	103
Dec 26, 2024	88.20	90.00	88.20	88.20	88.20	1,273
Dec 24, 2024	90.00	90.00	89.40	90.00	90.00	2,692
Dec 23, 2024	88.40	88.80	87.20	88.40	88.40	5,845
Dec 20, 2024	87.20	87.20	87.20	87.20	87.20	1,842
Dec 19, 2024	85.60	85.60	85.60	85.60	85.60	3,021
Dec 18, 2024	84.00	84.00	84.00	84.00	84.00	1,928
Dec 17, 2024	82.40	82.40	82.40	82.40	82.40	933
Dec 16, 2024	80.80	80.80	80.80	80.80	80.80	1,182
Dec 13, 2024	79.40	79.40	79.20	79.40	79.40	1,830
Dec 12, 2024	78.00	78.00	78.00	78.00	78.00	1,649
Dec 11, 2024	76.60	76.60	75.20	76.60	76.60	1,249
Dec 10, 2024	75.20	75.20	74.80	75.20	75.20	778
Dec 9, 2024	76.40	77.00	76.40	76.40	76.40	602
Dec 6, 2024	78.00	78.00	78.00	78.00	78.00	1,408
Dec 5, 2024	79.60	79.60	79.60	79.60	79.60	385
Dec 4, 2024	81.40	81.40	81.40	81.40	81.40	545
Dec 3, 2024	83.20	83.20	83.20	83.20	83.20	1,311
Dec 2, 2024	85.00	85.00	84.00	85.00	85.00	1,951
Nov 29, 2024	80.80	81.00	78.20	81.00	81.00	5,507
Nov 28, 2024	73.60	77.20	73.20	77.20	77.20	2,513
Nov 27, 2024	71.20	73.60	68.00	73.60	73.60	6,393
Nov 26, 2024	69.20	71.80	68.00	70.20	70.20	3,176
Nov 25, 2024	69.60	70.60	65.00	69.60	69.60	3,655
Nov 22, 2024	73.20	73.20	67.40	67.80	67.80	5,143
Nov 21, 2024	77.60	77.60	71.00	71.00	71.00	5,682
Nov 19, 2024	77.80	77.80	73.80	74.80	74.80	3,265
Nov 18, 2024	73.00	74.40	71.20	74.40	74.40	2,519
Nov 14, 2024	71.00	71.00	67.20	71.00	71.00	2,837
Nov 13, 2024	61.20	67.80	61.20	67.80	67.80	14,338
Nov 12, 2024	64.60	64.60	64.60	64.60	64.60	4,526
Nov 11, 2024	71.60	75.00	68.00	68.00	68.00	5,955
Nov 8, 2024	71.60	71.60	71.60	71.60	71.60	3,047
Nov 7, 2024	73.20	75.00	73.20	73.20	73.20	5,175
Nov 6, 2024	74.80	76.40	74.00	74.80	74.80	5,419
Nov 5, 2024	75.60	78.00	75.60	75.60	75.60	2,932
Nov 4, 2024	77.20	80.20	77.20	77.20	77.20	3,467
Nov 1, 2024	78.80	78.80	78.80	78.80	78.80	50
Oct 31, 2024	78.00	79.40	78.00	78.00	78.00	2,250
Oct 30, 2024	78.00	78.00	78.00	78.00	78.00	846
Oct 29, 2024	79.60	79.60	79.60	79.60	79.60	442
Oct 28, 2024	81.40	81.40	81.40	81.40	81.40	222
Oct 25, 2024	83.20	83.20	83.20	83.20	83.20	617
Oct 24, 2024	85.00	85.00	84.00	85.00	85.00	158
Oct 23, 2024	85.80	86.00	85.80	85.80	85.80	1,441
Oct 22, 2024	87.60	88.00	87.60	87.60	87.60	232
Oct 21, 2024	89.40	91.20	89.40	89.40	89.40	182
Oct 18, 2024	91.40	93.40	91.40	91.40	91.40	861
Oct 17, 2024	93.40	93.40	92.00	93.40	93.40	257
Oct 16, 2024	93.40	93.80	93.40	93.40	93.40	1,156
Oct 15, 2024	95.40	95.40	95.40	95.40	95.40	467
Oct 14, 2024	97.40	97.40	97.40	97.40	97.40	332
Oct 11, 2024	99.40	99.60	98.00	99.40	99.40	706
Oct 10, 2024	99.60	100.00	99.60	99.60	99.60	457
Oct 9, 2024	101.20	101.40	101.20	101.20	101.20	3,164
Oct 8, 2024	103.40	103.40	103.40	103.40	103.40	560
Oct 7, 2024	105.60	105.60	105.60	105.60	105.60	127
Oct 4, 2024	107.80	107.80	107.80	107.80	107.80	89
Oct 3, 2024	110.00	110.00	110.00	110.00	110.00	589
Oct 1, 2024	118.00	118.00	106.80	112.40	112.40	10,067
Sep 30, 2024	107.20	112.40	107.20	112.40	112.40	6,679
Sep 27, 2024	104.00	107.20	104.00	107.20	107.20	5,086
Sep 26, 2024	101.60	102.20	98.00	102.20	102.20	8,070
Sep 25, 2024	93.40	98.00	90.20	97.40	97.40	3,834
Sep 24, 2024	91.60	97.20	91.60	93.40	93.40	2,909
Sep 23, 2024	94.20	97.80	92.00	94.80	94.80	3,930
Sep 20, 2024	99.60	99.60	93.20	94.20	94.20	4,518
Sep 19, 2024	99.00	100.80	94.00	97.40	97.40	7,041
Sep 18, 2024	100.00	103.40	95.00	99.00	99.00	10,172
Sep 17, 2024	105.40	105.40	98.80	100.00	100.00	4,576
Sep 16, 2024	102.60	106.40	100.60	103.00	103.00	3,216
Sep 13, 2024	105.40	105.40	100.00	102.60	102.60	11,032
Sep 12, 2024	103.80	103.80	98.40	101.80	101.80	4,031
Sep 11, 2024	98.40	102.60	97.20	102.00	102.00	15,685
Sep 10, 2024	102.20	107.00	98.00	101.40	101.40	6,707
Sep 9, 2024	107.40	108.00	102.20	102.20	102.20	9,394
Sep 6, 2024	101.80	104.60	101.80	104.60	104.60	10,878
Sep 5, 2024	100.40	104.60	98.60	99.80	99.80	17,759
Sep 4, 2024	103.00	104.00	98.00	100.40	100.40	9,854
Sep 3, 2024	102.60	109.80	100.80	103.00	103.00	8,868
Sep 2, 2024	102.40	107.40	100.00	106.20	106.20	9,187
Aug 30, 2024	106.60	106.60	102.00	102.40	102.40	4,585
Aug 29, 2024	106.40	111.60	101.00	102.20	102.20	12,220
Aug 28, 2024	116.60	116.60	106.40	106.40	106.40	10,728
Aug 27, 2024	106.80	112.00	106.80	112.00	112.00	4,590
Aug 26, 2024	106.40	106.80	100.80	106.80	106.80	12,712
Aug 23, 2024	105.00	105.00	101.00	101.80	101.80	8,564
Aug 22, 2024	106.60	106.60	102.00	105.00	105.00	9,238
Aug 21, 2024	103.60	107.20	100.00	103.00	103.00	11,476
Aug 20, 2024	104.00	105.60	100.80	102.60	102.60	7,952
Aug 19, 2024	98.20	106.00	98.20	103.80	103.80	13,422
Aug 16, 2024	101.40	109.00	100.80	101.00	101.00	19,183
Aug 14, 2024	108.00	110.00	106.20	106.20	106.20	23,561
Aug 13, 2024	111.80	111.80	111.80	111.80	111.80	2,429
Aug 12, 2024	117.80	117.80	117.80	117.80	117.80	6,357
Aug 9, 2024	129.60	129.60	124.00	124.00	124.00	14,379
Aug 8, 2024	127.60	130.60	120.20	130.60	130.60	34,444
Aug 7, 2024	114.00	118.80	114.00	118.80	118.80	13,520
Aug 6, 2024	108.00	108.00	105.00	108.00	108.00	8,667
Aug 5, 2024	98.40	103.00	98.40	103.00	103.00	33,598
Aug 2, 2024	95.20	98.20	88.80	98.20	98.20	11,292
Aug 1, 2024	95.60	99.00	93.00	93.60	93.60	6,564
Jul 31, 2024	97.00	99.00	92.20	95.40	95.40	5,075
Jul 30, 2024	97.00	98.60	94.80	96.00	96.00	5,763
Jul 29, 2024	97.40	99.40	94.80	97.00	97.00	10,884
Jul 26, 2024	97.00	99.00	92.00	95.40	95.40	13,506
Jul 25, 2024	96.20	96.20	92.60	94.40	94.40	4,104
Jul 24, 2024	92.00	96.60	90.20	94.40	94.40	18,301
Jul 23, 2024	89.60	92.00	89.00	92.00	92.00	8,643
Jul 22, 2024	90.80	91.60	86.60	87.80	87.80	3,645
Jul 19, 2024	90.00	91.40	85.00	89.00	89.00	3,377
Jul 18, 2024	94.60	94.60	87.20	88.20	88.20	10,061
Jul 16, 2024	94.40	94.80	88.80	91.60	91.60	2,415
Jul 15, 2024	96.20	96.20	89.20	90.80	90.80	4,555
Jul 12, 2024	91.00	94.40	91.00	92.40	92.40	4,483
Jul 11, 2024	95.20	95.20	89.00	91.80	91.80	5,432
Jul 10, 2024	96.40	96.40	89.00	91.60	91.60	6,781
Jul 9, 2024	93.80	96.00	90.00	93.60	93.60	10,132
Jul 8, 2024	96.20	99.40	93.60	93.80	93.80	16,094
Jul 5, 2024	94.60	96.20	91.80	95.00	95.00	7,898
Jul 4, 2024	94.40	95.60	91.40	91.80	91.80	18,028
Jul 3, 2024	98.80	98.80	91.00	92.20	92.20	17,631
Jul 2, 2024	92.00	97.80	92.00	95.80	95.80	4,123
Jul 1, 2024	96.60	96.60	92.60	94.20	94.20	6,319
Jun 28, 2024	95.80	96.20	89.80	95.40	95.40	4,345
Jun 27, 2024	94.20	97.80	91.80	91.80	91.80	7,602
Jun 26, 2024	101.40	101.40	92.40	96.80	96.80	4,421
Jun 25, 2024	99.80	99.80	94.40	96.80	96.80	9,566
Jun 24, 2024	100.80	102.00	93.80	96.20	96.20	20,539
Jun 21, 2024	99.00	99.80	92.20	98.80	98.80	11,030
Jun 20, 2024	97.40	100.80	94.60	95.20	95.20	5,761
Jun 19, 2024	102.00	102.00	94.20	97.40	97.40	5,895
Jun 18, 2024	102.60	103.00	95.00	97.60	97.60	14,337
Jun 14, 2024	98.60	98.60	91.00	98.20	98.20	9,469
Jun 13, 2024	93.40	94.00	86.00	94.00	94.00	3,385
Jun 12, 2024	89.40	89.60	84.00	89.60	89.60	13,713
Jun 11, 2024	88.60	88.60	82.20	85.40	85.40	8,153
Jun 10, 2024	89.40	89.40	82.40	85.00	85.00	3,679
Jun 7, 2024	86.00	87.00	81.00	86.00	86.00	7,977
Jun 6, 2024	92.00	92.00	84.00	84.00	84.00	10,017
Jun 5, 2024	96.00	96.00	88.00	88.00	88.00	5,295
Jun 4, 2024	93.00	100.00	92.00	92.00	92.00	4,839
Jun 3, 2024	106.00	107.00	97.00	97.00	97.00	14,664
May 31, 2024	103.00	103.00	94.00	102.00	102.00	21,042
May 30, 2024	99.00	99.00	97.00	99.00	99.00	9,519
May 29, 2024	87.00	95.00	87.00	95.00	95.00	28,088
May 28, 2024	91.00	91.00	91.00	91.00	91.00	5,047
May 27, 2024	95.00	95.00	95.00	95.00	95.00	7,733
May 24, 2024	110.00	110.00	100.00	100.00	100.00	90,033
May 23, 2024	105.00	105.00	105.00	105.00	105.00	5,284
May 22, 2024	100.00	100.00	100.00	100.00	100.00	2,679
May 21, 2024	96.00	96.00	96.00	96.00	96.00	4,182
May 17, 2024	88.00	88.00	88.00	88.00	88.00	2,916
May 16, 2024	84.00	84.00	84.00	84.00	84.00	1,583
May 15, 2024	80.00	80.00	80.00	80.00	80.00	6,910
May 14, 2024	77.00	77.00	73.00	77.00	77.00	6,989
May 13, 2024	74.00	74.00	69.00	74.00	74.00	22,535
May 10, 2024	70.00	71.00	69.00	71.00	71.00	7,773
May 9, 2024	65.00	68.00	65.00	68.00	68.00	12,154
May 8, 2024	67.00	67.00	64.00	65.00	65.00	15,346
May 7, 2024	68.00	70.00	67.00	67.00	67.00	8,755
May 6, 2024	75.00	75.00	70.00	70.00	70.00	16,832
May 3, 2024	74.00	79.00	73.00	73.00	73.00	23,044
May 2, 2024	83.00	83.00	77.00	77.00	77.00	26,719
Apr 30, 2024	89.00	89.00	81.00	81.00	81.00	22,454
Apr 29, 2024	79.00	85.00	79.00	85.00	85.00	18,444
Apr 26, 2024	81.00	86.00	81.00	81.00	81.00	55,681
Apr 25, 2024	85.00	85.00	85.00	85.00	85.00	11,070
Apr 24, 2024	95.00	96.00	89.00	89.00	89.00	11,341
Apr 23, 2024	92.00	93.00	92.00	93.00	93.00	23,349
Apr 22, 2024	83.00	89.00	83.00	89.00	89.00	8,895
Apr 19, 2024	87.00	88.00	85.00	85.00	85.00	5,448
Apr 18, 2024	92.00	96.00	88.00	89.00	89.00	25,019
Apr 16, 2024	93.00	94.00	90.00	92.00	92.00	13,841
Apr 15, 2024	95.00	95.00	91.00	91.00	91.00	1,822
Apr 12, 2024	97.00	98.00	93.00	95.00	95.00	5,212
Apr 10, 2024	98.00	102.00	97.00	98.00	98.00	9,508
Apr 9, 2024	106.00	106.00	99.00	102.00	102.00	20,346
Apr 8, 2024	107.00	107.00	101.00	104.00	104.00	30,515
Apr 5, 2024	102.00	102.00	102.00	102.00	102.00	429
Apr 4, 2024	100.00	100.00	100.00	100.00	100.00	8,563
Apr 3, 2024	99.00	99.00	99.00	99.00	99.00	972
Apr 2, 2024	98.00	98.00	98.00	98.00	98.00	4,874
Apr 1, 2024	97.00	97.00	94.00	97.00	97.00	5,758
Mar 28, 2024	96.00	96.00	95.00	96.00	96.00	14,829
Mar 27, 2024	97.00	97.00	97.00	97.00	97.00	1,472
Mar 26, 2024	5:100 Stock Splits
Mar 26, 2024	99.00	99.00	99.00	99.00	99.00	765
Mar 22, 2024	101.00	101.00	101.00	101.00	101.00	1,360
Mar 21, 2024	103.00	103.00	103.00	103.00	103.00	717
Mar 20, 2024	105.00	105.00	105.00	105.00	105.00	40,830
Mar 19, 2024	107.00	107.00	107.00	107.00	107.00	58
Mar 18, 2024	109.00	109.00	109.00	109.00	109.00	72
Mar 15, 2024	111.00	111.00	111.00	111.00	111.00	160
Mar 14, 2024	113.00	113.00	113.00	113.00	113.00	122
Mar 13, 2024	115.00	115.00	115.00	115.00	115.00	552
Mar 12, 2024	117.00	117.00	117.00	117.00	117.00	386
Mar 11, 2024	119.00	119.00	119.00	119.00	119.00	583
Mar 7, 2024	121.00	121.00	121.00	121.00	121.00	1,458
Mar 6, 2024	123.00	123.00	123.00	123.00	123.00	220
Mar 5, 2024	125.00	125.00	125.00	125.00	125.00	540
Mar 4, 2024	127.00	127.00	127.00	127.00	127.00	465
Mar 1, 2024	131.00	133.00	129.00	131.00	131.00	7,510
Feb 29, 2024	131.00	131.00	127.00	131.00	131.00	39,612
Feb 28, 2024	129.00	129.00	129.00	129.00	129.00	8,943

MBLINFRA.NS MBL Infrastructures Limited

37.59

-4.79%

OPUS.BD OPUS GLOBAL Nyrt.

590.00

-0.17%

NCC.NS NCC Limited

175.00

-2.07%

603316.SS Chengbang Eco-Environment Co.,Ltd.

6.43

-9.94%

C4S1.SG China State Construction International Holdings Ltd

1.4000

0.00%

LTO.DU Larsen & Toubro Ltd

34.40

-1.15%

NIRAJ.BO Niraj Cement Structurals Limited

50.02

-3.16%

MADHUCON.NS Madhucon Projects Limited

6.86

-5.12%

MAINFRA.BO Maruti Infrastructure Limited

13.74

-3.98%

MITCON.NS MITCON Consultancy & Engineering Services Limited

77.82

-1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

McNally Bharat Engineering Company Limited (MBECL.NS)

Related Tickers