McNally Bharat Engineering Company Limited - MBECL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2025	65.4	65.4	65.4	65.4	65.4	0
March 19, 2025	65.4	65.4	65.4	65.4	65.4	0
March 18, 2025	65.4	65.4	65.4	65.4	65.4	0
March 17, 2025	65.4	65.4	65.4	65.4	65.4	0
March 13, 2025	65.4	65.4	65.4	65.4	65.4	0
March 12, 2025	65.4	65.4	65.4	65.4	65.4	0
March 11, 2025	65.4	65.4	65.4	65.4	65.4	0
March 10, 2025	65.4	65.4	65.4	65.4	65.4	0
March 07, 2025	65.4	65.4	65.4	65.4	65.4	0
March 06, 2025	65.4	65.4	65.4	65.4	65.4	0
March 05, 2025	65.4	65.4	65.4	65.4	65.4	0
March 04, 2025	65.4	65.4	65.4	65.4	65.4	0
March 03, 2025	65.4	65.4	65.4	65.4	65.4	0
February 28, 2025	65.4	65.4	65.4	65.4	65.4	0
February 27, 2025	65.4	65.4	65.4	65.4	65.4	0
February 25, 2025	65.4	65.4	65.4	65.4	65.4	0
February 24, 2025	65.4	65.4	65.4	65.4	65.4	0
February 21, 2025	65.4	65.4	65.4	65.4	65.4	0
February 20, 2025	59.2	65.4	65.4	65.4	59.2	9,935
February 19, 2025	57.8	62.4	62.4	62.8	57.2	1,827
February 18, 2025	63.6	60	60	65.6	59.4	6,385
February 17, 2025	62.8	62.6	62.6	63.8	60.4	1,806
February 14, 2025	64	61.6	61.6	64	61.2	1,280
February 13, 2025	63.6	63	63	66	61	3,549
February 12, 2025	65	63.8	63.8	65	62.6	3,632
February 11, 2025	70.8	66	66	70.8	66	2,978
February 10, 2025	68.8	69.6	69.6	70.2	68.6	2,362
February 07, 2025	70.8	67	67	70.8	66.6	4,782
February 06, 2025	71.8	68.8	68.8	71.8	68.8	2,914
February 05, 2025	71.2	70.6	70.6	73.6	70	3,625
February 04, 2025	71.8	70.6	70.6	72.8	70	4,008
February 03, 2025	73.8	71.8	71.8	73.8	69.8	2,353
February 01, 2025	75	72.4	72.4	75	68.8	1,541
January 31, 2025	71	71.6	71.6	73.8	69	3,972
January 30, 2025	73.6	70.4	70.4	73.6	68.2	2,122
January 29, 2025	71.6	71.8	71.8	74	67.6	4,297
January 28, 2025	75.8	71.2	71.2	75.8	71.2	1,190
January 27, 2025	79	75	75	79	75	907
January 24, 2025	79	79	79	79.4	75	2,961
January 23, 2025	72	75.8	75.8	75.8	71	1,709
January 22, 2025	75.8	72.2	72.2	75.8	72.2	3,628
January 21, 2025	79.6	76	76	79.8	73.6	6,525
January 20, 2025	78	77.6	77.6	81.2	75	1,279
January 17, 2025	76	77.4	77.4	77.4	76	106
January 16, 2025	76.8	77	77	78.2	76.8	252
January 15, 2025	81.8	78.4	78.4	81.8	78.4	840
January 14, 2025	80.4	80.2	80.2	83.6	80.2	3,349
January 13, 2025	82.8	82	82	82.8	82	85
January 10, 2025	85.4	83.8	83.8	85.4	83.8	74
January 09, 2025	85.6	85.6	85.6	88.2	85.6	1,754
January 08, 2025	88.2	87.4	87.4	88.2	87.4	268
January 07, 2025	88	89.2	89.2	89.6	88	1,556
January 06, 2025	91	88	88	91	88	4,395
January 03, 2025	90	89.4	89.4	90	89	2,026
January 02, 2025	88	89.4	89.4	89.4	88	1,158
January 01, 2025	87.6	87.8	87.8	87.8	87.6	2,395
December 31, 2024	82.8	86.2	86.2	86.2	82.8	2,593
December 30, 2024	84.6	84.6	84.6	84.6	84.6	795
December 27, 2024	86.4	86.4	86.4	86.4	86.4	103
December 26, 2024	90	88.2	88.2	90	88.2	1,273

McNally Bharat Engineering Company Limited (MBECL.NS) NSE