McNally Bharat Engineering Company Limited (BOM:532629)
India
· Delayed Price · Currency is INR 3.240
+0.150 (4.85%)
At close: Feb 20, 2025
BOM:532629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.95 | 3.24 | 2.94 | 3.24 | 3.24 | 4.85% | 73,560 |
| Feb 19, 2025 | 2.98 | 3.14 | 2.90 | 3.09 | 3.09 | 1.31% | 21,000 |
| Feb 18, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -4.98% | 124,760 |
| Feb 17, 2025 | 3.05 | 3.25 | 3.00 | 3.21 | 3.21 | 3.55% | 69,900 |
| Feb 14, 2025 | 3.12 | 3.19 | 3.05 | 3.10 | 3.10 | -3.13% | 13,700 |
| Feb 13, 2025 | 3.20 | 3.28 | 3.12 | 3.20 | 3.20 | - | 25,740 |
| Feb 12, 2025 | 3.39 | 3.39 | 3.13 | 3.20 | 3.20 | -1.54% | 38,380 |
| Feb 11, 2025 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -4.97% | 55,400 |
| Feb 10, 2025 | 3.45 | 3.53 | 3.37 | 3.42 | 3.42 | 1.18% | 84,660 |
| Feb 7, 2025 | 3.41 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 26,920 |
| Feb 6, 2025 | 3.55 | 3.55 | 3.42 | 3.44 | 3.44 | -3.91% | 14,400 |
| Feb 5, 2025 | 3.42 | 3.65 | 3.42 | 3.58 | 3.58 | 2.29% | 12,420 |
| Feb 4, 2025 | 3.66 | 3.66 | 3.48 | 3.50 | 3.50 | -2.51% | 20,320 |
| Feb 3, 2025 | 3.69 | 3.69 | 3.48 | 3.59 | 3.59 | - | 13,960 |
| Feb 1, 2025 | 3.69 | 3.70 | 3.50 | 3.59 | 3.59 | 1.70% | 23,660 |
| Jan 31, 2025 | 3.56 | 3.70 | 3.50 | 3.53 | 3.53 | -0.84% | 31,180 |
| Jan 30, 2025 | 3.55 | 3.62 | 3.46 | 3.56 | 3.56 | 0.28% | 6,220 |
| Jan 29, 2025 | 3.60 | 3.65 | 3.54 | 3.55 | 3.55 | -0.84% | 23,600 |
| Jan 28, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -4.79% | 12,300 |
| Jan 27, 2025 | 3.87 | 3.88 | 3.76 | 3.76 | 3.76 | -4.81% | 11,720 |
| Jan 24, 2025 | 3.88 | 4.02 | 3.75 | 3.95 | 3.95 | 2.86% | 16,740 |
| Jan 23, 2025 | 3.60 | 3.84 | 3.57 | 3.84 | 3.84 | 4.92% | 15,260 |
| Jan 22, 2025 | 3.74 | 3.74 | 3.58 | 3.66 | 3.66 | -2.66% | 9,440 |
| Jan 21, 2025 | 3.94 | 3.95 | 3.76 | 3.76 | 3.76 | -4.81% | 66,540 |
| Jan 20, 2025 | 3.87 | 4.00 | 3.77 | 3.95 | 3.95 | 1.80% | 80,940 |
| Jan 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.77% | 9,480 |
| Jan 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.99% | 2,500 |
| Jan 15, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | -0.74% | 4,640 |
| Jan 14, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 6,340 |
| Jan 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | 1,180 |
| Jan 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | 1,000 |
| Jan 9, 2025 | 4.38 | 4.46 | 4.30 | 4.30 | 4.30 | -1.83% | 18,880 |
| Jan 8, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | 9,300 |
| Jan 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 11,020 |
| Jan 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | 17,160 |
| Jan 3, 2025 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -1.13% | 13,100 |
| Jan 2, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.84% | 25,740 |
| Jan 1, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.87% | 2,980 |
| Dec 31, 2024 | 4.11 | 4.27 | 4.11 | 4.27 | 4.27 | 1.91% | 42,700 |
| Dec 30, 2024 | 4.19 | 4.30 | 4.19 | 4.19 | 4.19 | -1.87% | 12,740 |
| Dec 27, 2024 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -1.84% | 39,140 |
| Dec 26, 2024 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | -1.81% | 19,800 |
| Dec 24, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | 12,260 |
| Dec 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | 8,780 |
| Dec 20, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | 440 |
| Dec 19, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 3,000 |
| Dec 18, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | 20,800 |
| Dec 17, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 1,000 |
| Dec 16, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 2,720 |
| Dec 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 1,340 |
| Dec 11, 2024 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 1.06% | 4,000 |
| Dec 10, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 126,520 |
| Dec 9, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 44,780 |
| Dec 6, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.75% | 31,880 |
| Dec 5, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -1.97% | 8,380 |
| Dec 4, 2024 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | -1.21% | 24,260 |
| Dec 3, 2024 | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | -1.90% | 17,720 |
| Dec 2, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 7,820 |
| Nov 29, 2024 | 4.00 | 4.00 | 3.71 | 4.00 | 4.00 | 4.99% | 30,180 |
| Nov 28, 2024 | 3.79 | 3.81 | 3.70 | 3.81 | 3.81 | 4.96% | 2,460 |
| Nov 27, 2024 | 3.55 | 3.63 | 3.33 | 3.63 | 3.63 | 4.91% | 24,660 |
| Nov 26, 2024 | 3.54 | 3.54 | 3.32 | 3.46 | 3.46 | -0.86% | 70,700 |
| Nov 25, 2024 | 3.42 | 3.50 | 3.25 | 3.49 | 3.49 | 2.05% | 57,380 |
| Nov 22, 2024 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -5.00% | 10,060 |
| Nov 21, 2024 | 3.71 | 3.83 | 3.53 | 3.60 | 3.60 | -2.96% | 69,080 |
| Nov 19, 2024 | 3.89 | 3.90 | 3.61 | 3.71 | 3.71 | -1.07% | 106,740 |
| Nov 18, 2024 | 3.78 | 3.79 | 3.50 | 3.75 | 3.75 | 3.31% | 23,600 |
| Nov 14, 2024 | 3.54 | 3.63 | 3.39 | 3.63 | 3.63 | 4.91% | 108,160 |
| Nov 13, 2024 | 3.28 | 3.46 | 3.14 | 3.46 | 3.46 | 4.85% | 67,240 |
| Nov 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | 17,140 |
| Nov 11, 2024 | 3.65 | 3.83 | 3.47 | 3.47 | 3.47 | -4.93% | 27,340 |
| Nov 8, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | 9,200 |
| Nov 7, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | 6,360 |
| Nov 6, 2024 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | -1.81% | 8,180 |
| Nov 5, 2024 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | 0.52% | 33,480 |
| Nov 4, 2024 | 3.90 | 3.98 | 3.84 | 3.84 | 3.84 | -1.79% | 21,980 |
| Oct 31, 2024 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | -0.51% | 26,480 |
| Oct 30, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 12,120 |
| Oct 29, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 1,800 |
| Oct 28, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 4,380 |
| Oct 25, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | 5,100 |
| Oct 24, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 4,500 |
| Oct 23, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.81% | 2,660 |
| Oct 22, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.78% | 1,200 |
| Oct 21, 2024 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -1.97% | 980 |
| Oct 18, 2024 | 4.52 | 4.70 | 4.52 | 4.58 | 4.58 | -0.65% | 2,820 |
| Oct 17, 2024 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | -1.50% | 4,420 |
| Oct 16, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.89% | 17,540 |
| Oct 15, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% | 2,600 |
| Oct 14, 2024 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -1.82% | 3,580 |
| Oct 11, 2024 | 4.90 | 5.05 | 4.90 | 4.95 | 4.95 | -0.60% | 47,080 |
| Oct 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.97% | 23,800 |
| Oct 9, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.93% | 1,560 |
| Oct 8, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.89% | 7,200 |
| Oct 7, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | 20,280 |
| Oct 4, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | 5,280 |
| Oct 3, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.97% | 10,760 |
| Oct 1, 2024 | 5.93 | 5.93 | 5.50 | 5.59 | 5.59 | -1.41% | 101,320 |
| Sep 30, 2024 | 5.59 | 5.67 | 5.54 | 5.67 | 5.67 | 5.00% | 119,380 |
| Sep 27, 2024 | 5.35 | 5.40 | 5.24 | 5.40 | 5.40 | 4.85% | 81,120 |