McNally Bharat Engg Co Ltd

MCNL
🏛️ india →
3.27
Last Update: 2025-02-20
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.20 7.40 7.10 7.40 0.6M
2021-12-30 7.30 7.30 7.00 7.05 0.3M
2021-12-29 7.35 7.50 6.95 7.25 0.6M
2021-12-28 7.20 7.55 7.05 7.20 0.6M
2021-12-27 7.15 7.55 7.05 7.25 0.5M
2021-12-24 7.25 7.50 7.00 7.20 0.3M
2021-12-23 7.20 7.40 7.00 7.15 0.2M
2021-12-22 6.90 7.30 6.85 7.20 0.1M
2021-12-21 6.70 7.30 6.65 7.15 0.1M
2021-12-20 7.45 7.45 7.00 7.00 0.1M
2021-12-17 7.85 7.85 7.15 7.35 0.3M
2021-12-16 7.50 7.55 7.40 7.50 0.8M
2021-12-15 7.10 7.35 7.00 7.20 0.2M
2021-12-14 6.90 7.10 6.85 7.00 0.0M
2021-12-13 7.10 7.10 6.85 6.90 0.1M
2021-12-10 7.10 7.10 6.65 7.00 0.1M
2021-12-09 7.00 7.00 6.80 7.00 0.1M
2021-12-08 6.60 7.00 6.60 7.00 0.0M
2021-12-07 6.70 6.90 6.55 6.70 0.1M
2021-12-06 6.95 6.95 6.60 6.70 0.1M
2021-12-03 6.95 6.95 6.70 6.90 0.0M
2021-12-02 7.00 7.00 6.70 6.80 0.0M
2021-12-01 6.90 6.90 6.70 6.80 0.0M
2021-11-30 6.80 7.00 6.50 6.90 0.0M
2021-11-29 7.00 7.00 6.70 6.80 0.0M
2021-11-26 7.00 7.00 6.80 7.00 0.2M
2021-11-25 7.00 7.05 6.80 6.95 0.1M
2021-11-24 6.95 7.00 6.70 6.90 0.0M
2021-11-23 6.95 7.00 6.65 6.85 0.1M
2021-11-22 6.70 6.95 6.50 6.90 0.0M
2021-11-18 6.95 7.00 6.70 6.80 0.0M
2021-11-17 6.75 7.00 6.75 6.85 0.1M
2021-11-16 6.75 7.00 6.75 6.80 0.0M
2021-11-15 6.95 7.00 6.75 6.90 0.0M
2021-11-12 7.00 7.00 6.80 6.95 0.0M
2021-11-11 6.80 7.00 6.75 6.80 0.0M
2021-11-10 6.85 6.95 6.65 6.85 0.0M
2021-11-09 7.00 7.05 6.80 6.90 0.0M
2021-11-08 7.20 7.20 6.75 6.90 0.1M
2021-11-04 6.95 7.15 6.60 7.00 0.1M
2021-11-03 6.95 6.95 6.60 6.90 0.0M
2021-11-02 6.95 7.00 6.70 6.70 0.0M
2021-11-01 7.00 7.00 6.60 6.75 0.0M
2021-10-29 6.75 6.90 6.45 6.90 0.0M
2021-10-28 6.90 6.90 6.40 6.60 0.0M
2021-10-27 6.80 7.00 6.50 6.65 0.1M
2021-10-26 7.00 7.00 6.55 6.80 0.0M
2021-10-25 7.00 7.00 6.55 6.80 0.1M
2021-10-22 6.85 6.85 6.75 6.85 0.0M
2021-10-21 6.10 6.55 6.10 6.55 0.0M
2021-10-20 6.50 6.55 6.20 6.25 0.0M
2021-10-19 6.45 6.80 6.35 6.40 0.1M
2021-10-18 7.00 7.00 6.60 6.60 0.1M
2021-10-14 7.10 7.10 6.80 6.90 0.1M
2021-10-13 7.10 7.10 6.80 6.95 0.1M
2021-10-12 6.95 7.25 6.80 6.95 0.2M
2021-10-11 7.10 7.10 6.90 6.95 0.0M
2021-10-08 7.10 7.20 6.80 6.90 0.0M
2021-10-07 7.05 7.05 6.85 7.00 0.1M
2021-10-06 7.10 7.10 6.70 7.00 0.1M
2021-10-05 6.80 7.00 6.80 7.00 0.2M
2021-10-04 6.90 7.00 6.65 6.80 0.0M
2021-10-01 6.90 7.00 6.60 6.90 0.1M
2021-09-30 7.15 7.15 6.65 6.75 0.0M
2021-09-29 7.00 7.00 6.75 6.90 0.1M
2021-09-28 6.90 7.00 6.45 6.95 0.2M
2021-09-27 6.95 7.10 6.65 6.75 0.1M
2021-09-24 7.35 7.35 6.95 6.95 0.2M
2021-09-23 7.00 7.05 6.45 7.05 0.2M
2021-09-22 6.75 7.10 6.65 6.75 0.1M
2021-09-21 7.30 7.30 6.75 7.00 0.1M
2021-09-20 7.40 7.50 7.10 7.10 0.1M
2021-09-17 7.30 7.50 7.30 7.45 0.3M
2021-09-16 7.15 7.15 7.00 7.15 0.5M
2021-09-15 6.85 6.85 6.70 6.85 0.2M
2021-09-14 6.55 6.55 6.35 6.55 0.2M
2021-09-13 6.30 6.35 6.00 6.25 0.4M
2021-09-09 6.25 6.45 6.00 6.05 0.4M
2021-09-08 6.10 6.20 5.95 6.15 0.1M
2021-09-07 6.20 6.30 5.90 5.95 0.3M
2021-09-06 6.25 6.25 5.75 6.00 0.2M
2021-09-03 6.10 6.10 5.90 6.00 0.1M
2021-09-02 6.20 6.20 5.90 6.00 0.1M
2021-09-01 6.00 6.10 5.90 6.00 0.1M
2021-08-31 6.20 6.20 5.90 6.00 0.1M
2021-08-30 6.35 6.40 5.90 6.00 0.4M
2021-08-27 6.25 6.25 5.80 6.10 0.1M
2021-08-26 6.20 6.40 6.05 6.10 0.1M
2021-08-25 6.45 6.75 6.15 6.20 0.5M
2021-08-24 6.90 6.90 6.45 6.45 0.1M
2021-08-23 7.10 7.30 6.75 6.75 0.1M
2021-08-20 7.40 7.60 7.05 7.10 0.1M
2021-08-18 7.80 7.80 7.10 7.40 0.1M
2021-08-17 7.35 8.05 7.35 7.45 0.2M
2021-08-16 7.70 7.70 7.70 7.70 0.0M
2021-08-13 8.50 8.90 8.10 8.10 0.3M
2021-08-12 8.50 8.50 8.50 8.50 0.2M
2021-08-11 8.90 9.35 8.90 8.90 0.1M
2021-08-10 9.35 9.35 9.35 9.35 0.0M
2021-08-09 9.80 10.60 9.80 9.80 0.1M
2021-08-06 10.40 10.70 10.00 10.30 0.0M
2021-08-05 11.00 11.00 10.45 10.45 0.0M
2021-08-04 11.45 11.45 10.70 10.95 0.1M
2021-08-03 11.50 11.50 10.80 11.15 0.3M
2021-08-02 10.95 11.45 10.90 11.30 0.4M
2021-07-30 11.65 11.65 10.90 11.15 0.0M
2021-07-29 11.10 11.65 11.00 11.35 0.1M
2021-07-28 11.45 11.55 10.95 11.35 0.1M
2021-07-27 10.70 11.05 10.60 11.05 0.1M
2021-07-26 10.90 11.10 10.55 10.55 0.1M
2021-07-23 11.65 11.80 11.10 11.10 0.1M
2021-07-22 11.80 12.25 11.65 11.65 0.1M
2021-07-20 12.80 12.80 12.25 12.25 0.1M
2021-07-19 12.95 12.95 11.90 12.85 0.3M
2021-07-16 12.35 12.35 12.35 12.35 0.1M
2021-07-15 11.80 11.80 11.30 11.80 0.1M
2021-07-14 11.00 11.25 10.35 11.25 0.3M
2021-07-13 10.75 10.80 10.20 10.75 0.2M
2021-07-12 10.20 10.30 10.05 10.30 0.3M
2021-07-09 10.25 10.40 9.80 9.85 0.1M
2021-07-08 10.95 10.95 10.30 10.30 0.1M
2021-07-07 11.00 11.00 10.35 10.80 0.2M
2021-07-06 10.50 10.50 10.50 10.50 0.0M
2021-07-05 10.00 10.00 9.30 10.00 0.2M
2021-07-02 9.55 9.55 9.20 9.55 0.2M
2021-07-01 9.10 9.10 9.10 9.10 0.1M
2021-06-30 9.00 9.00 8.60 8.70 0.0M
2021-06-29 8.90 8.95 8.60 8.65 0.0M
2021-06-28 8.70 8.90 8.50 8.60 0.0M
2021-06-25 8.55 8.75 8.40 8.70 0.0M
2021-06-24 8.90 9.00 8.50 8.75 0.2M
2021-06-23 9.40 9.70 8.80 8.90 0.2M
2021-06-22 9.45 9.45 9.05 9.25 0.1M
2021-06-21 8.90 9.00 8.30 9.00 0.1M
2021-06-18 9.10 9.10 8.50 8.60 0.1M
2021-06-17 8.90 9.10 8.75 8.90 0.1M
2021-06-16 9.25 9.45 9.00 9.10 0.0M
2021-06-15 9.55 9.70 8.85 9.25 0.1M
2021-06-14 9.50 9.70 8.95 9.30 0.0M
2021-06-11 9.45 9.45 8.80 9.40 0.1M
2021-06-10 8.70 9.00 8.30 9.00 0.1M
2021-06-09 8.90 9.15 8.50 8.60 0.1M
2021-06-08 8.80 9.00 8.20 8.90 0.2M
2021-06-07 8.35 8.65 7.85 8.60 0.2M
2021-06-04 8.05 8.25 8.00 8.25 0.1M
2021-06-03 7.95 8.15 7.85 7.90 0.1M
2021-06-02 7.60 7.90 7.25 7.85 0.0M
2021-06-01 8.10 8.10 7.60 7.60 0.1M
2021-05-31 8.25 8.25 7.80 8.00 0.1M
2021-05-28 8.45 8.45 8.00 8.05 0.0M
2021-05-27 8.15 8.40 7.75 8.20 0.0M
2021-05-26 8.20 8.25 7.60 8.15 0.0M
2021-05-25 8.00 8.30 7.90 8.00 0.0M
2021-05-24 7.90 8.05 7.75 8.00 0.0M
2021-05-21 7.45 7.75 7.35 7.70 0.0M
2021-05-20 7.50 7.70 7.20 7.65 0.0M
2021-05-19 7.40 7.45 7.15 7.45 0.0M
2021-05-18 7.30 7.70 7.15 7.25 0.0M
2021-05-17 7.75 7.75 7.30 7.50 0.0M
2021-05-14 7.50 7.65 7.20 7.40 0.0M
2021-05-12 7.45 7.50 7.00 7.35 0.1M
2021-05-11 7.00 7.20 6.70 7.15 0.1M
2021-05-10 6.90 7.10 6.60 6.90 0.0M
2021-05-07 7.00 7.05 6.85 6.90 0.0M
2021-05-06 7.15 7.20 6.80 6.90 0.0M
2021-05-05 7.45 7.45 6.90 7.15 0.0M
2021-05-04 7.30 7.80 7.20 7.20 0.0M
2021-05-03 7.50 8.00 7.40 7.55 0.0M
2021-04-30 7.90 8.00 7.50 7.75 0.0M
2021-04-29 8.00 8.00 7.35 7.75 0.0M
2021-04-28 7.75 7.90 7.45 7.65 0.0M
2021-04-27 7.50 7.70 7.20 7.55 0.0M
2021-04-26 7.50 7.50 7.05 7.40 0.0M
2021-04-23 7.15 7.15 6.85 7.15 0.0M
2021-04-22 6.70 6.85 6.25 6.85 0.0M
2021-04-20 6.70 6.95 6.50 6.55 0.0M
2021-04-19 6.80 7.00 6.70 6.80 0.0M
2021-04-16 7.40 7.40 6.90 7.00 0.0M
2021-04-15 7.50 7.60 6.90 7.15 0.1M
2021-04-13 7.10 7.60 7.10 7.25 0.0M
2021-04-12 7.60 8.00 7.40 7.40 0.0M
2021-04-09 8.20 8.20 7.60 7.75 0.0M
2021-04-08 8.20 8.20 7.60 7.95 0.0M
2021-04-07 8.00 8.25 7.65 8.00 0.1M
2021-04-06 7.90 8.00 7.55 7.90 0.0M
2021-04-05 8.20 8.20 7.80 7.90 0.1M
2021-04-01 8.20 8.20 8.10 8.20 0.0M
2021-03-31 7.85 7.85 7.30 7.85 0.1M
2021-03-30 7.50 7.50 7.35 7.50 0.1M
2021-03-26 7.00 7.30 6.95 7.15 0.1M
2021-03-25 7.45 7.75 7.10 7.30 0.0M
2021-03-24 7.75 8.00 7.40 7.45 0.0M
2021-03-23 7.55 8.20 7.50 7.75 0.1M
2021-03-22 8.00 8.30 7.70 7.85 0.2M
2021-03-19 8.20 8.20 7.80 7.95 0.1M
2021-03-18 8.60 9.00 8.20 8.20 0.1M
2021-03-17 8.55 9.15 8.35 8.60 0.1M
2021-03-16 8.80 9.20 8.50 8.75 0.1M
2021-03-15 9.15 9.15 8.65 8.80 0.1M
2021-03-12 9.40 9.55 9.10 9.10 0.1M
2021-03-10 10.20 10.25 9.50 9.55 0.1M
2021-03-09 9.95 10.40 9.85 10.00 0.1M
2021-03-08 10.05 10.50 9.95 9.95 0.1M
2021-03-05 11.30 11.30 10.45 10.45 0.1M
2021-03-04 10.80 11.60 10.80 10.95 0.1M
2021-03-03 11.35 11.95 11.35 11.35 0.5M
2021-03-02 12.25 12.35 11.35 11.90 1.0M
2021-03-01 12.45 12.45 11.50 11.90 0.9M
2021-02-26 12.20 12.25 11.15 11.90 0.7M
2021-02-25 11.70 11.70 11.70 11.70 0.1M
2021-02-24 11.15 11.15 11.15 11.15 0.0M
2021-02-23 10.65 10.65 10.65 10.65 0.0M
2021-02-22 10.10 10.15 10.10 10.15 0.1M
2021-02-19 8.80 9.70 8.80 9.70 0.4M
2021-02-18 9.25 9.25 9.25 9.25 0.0M
2021-02-17 9.70 9.70 9.70 9.70 0.0M
2021-02-16 10.20 11.15 10.20 10.20 0.3M
2021-02-15 10.70 10.70 10.70 10.70 0.0M
2021-02-12 12.35 12.35 11.25 11.25 0.5M
2021-02-11 11.80 11.80 11.80 11.80 0.0M
2021-02-10 11.25 11.25 11.25 11.25 0.0M
2021-02-09 10.75 10.75 10.75 10.75 0.0M
2021-02-08 10.25 10.25 10.25 10.25 0.0M
2021-02-05 9.80 9.80 9.70 9.80 0.2M
2021-02-04 9.35 9.35 8.95 9.35 0.4M
2021-02-03 8.95 8.95 8.95 8.95 0.1M
2021-02-02 8.55 8.55 8.55 8.55 0.0M
2021-02-01 8.15 8.15 8.15 8.15 0.1M
2021-01-29 7.80 7.80 7.80 7.80 0.1M
2021-01-28 7.45 7.45 7.35 7.45 0.2M
2021-01-27 7.10 7.10 6.50 7.10 0.5M
2021-01-25 6.80 6.80 6.80 6.80 0.1M
2021-01-22 6.50 6.50 6.50 6.50 0.1M
2021-01-21 6.20 6.20 6.20 6.20 0.0M
2021-01-20 5.95 5.95 5.95 5.95 0.1M
2021-01-19 5.60 5.80 5.50 5.70 0.0M
2021-01-18 5.90 5.90 5.60 5.60 0.0M
2021-01-15 5.75 6.00 5.75 5.85 0.0M
2021-01-14 6.00 6.00 5.70 5.85 0.0M
2021-01-13 6.00 6.00 5.60 5.90 0.0M
2021-01-12 5.70 6.10 5.65 5.85 0.1M
2021-01-11 5.90 6.10 5.65 5.90 0.0M
2021-01-08 6.00 6.00 5.60 5.90 0.1M
2021-01-07 6.20 6.20 5.75 5.85 0.0M
2021-01-06 6.10 6.10 5.80 6.05 0.1M
2021-01-05 5.90 5.95 5.45 5.85 0.5M
2021-01-04 5.70 5.70 5.40 5.70 0.1M
2021-01-01 5.15 5.50 5.15 5.45 0.0M