McNally Bharat Engg Co Ltd

MCNL
🏛️ india →
3.24
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 7.41 7.00 7.41 0.2M
2021-12-30 7.27 7.29 7.00 7.06 0.1M
2021-12-29 7.40 7.49 7.00 7.06 0.2M
2021-12-28 7.50 7.59 7.12 7.26 0.2M
2021-12-27 7.30 7.58 7.15 7.35 0.2M
2021-12-24 7.50 7.65 7.01 7.22 0.2M
2021-12-23 7.37 7.48 6.97 7.35 0.2M
2021-12-22 7.30 7.30 7.00 7.13 0.1M
2021-12-21 7.10 7.30 6.65 7.29 0.0M
2021-12-20 7.40 7.40 6.85 6.97 0.0M
2021-12-17 7.84 7.85 7.15 7.19 0.2M
2021-12-16 7.56 7.56 7.20 7.50 0.5M
2021-12-15 7.10 7.24 6.90 7.20 0.0M
2021-12-14 7.10 7.10 6.80 7.00 0.0M
2021-12-13 7.10 7.10 6.86 7.07 0.0M
2021-12-10 7.00 7.00 6.80 6.92 0.0M
2021-12-09 7.00 7.00 6.85 6.99 0.1M
2021-12-08 6.89 6.95 6.79 6.88 0.0M
2021-12-07 6.89 6.90 6.63 6.84 0.0M
2021-12-06 6.85 7.00 6.68 6.72 0.0M
2021-12-03 6.80 6.94 6.80 6.80 0.0M
2021-12-02 6.90 6.90 6.68 6.85 0.0M
2021-12-01 6.71 6.98 6.71 6.80 0.0M
2021-11-30 7.00 7.00 6.75 6.80 0.0M
2021-11-29 7.00 7.00 6.80 6.90 0.0M
2021-11-26 6.90 7.00 6.80 6.99 0.0M
2021-11-25 7.00 7.00 6.90 7.00 0.0M
2021-11-24 6.77 7.00 6.77 6.97 0.0M
2021-11-23 6.95 6.95 6.70 6.92 0.0M
2021-11-22 6.70 6.98 6.60 6.87 0.0M
2021-11-18 6.99 7.00 6.75 6.80 0.0M
2021-11-17 6.70 7.00 6.70 6.90 0.0M
2021-11-16 6.80 6.98 6.78 6.78 0.0M
2021-11-15 6.95 7.00 6.81 6.81 0.0M
2021-11-12 7.00 7.10 6.79 6.83 0.0M
2021-11-11 6.75 6.94 6.72 6.90 0.0M
2021-11-10 6.99 7.00 6.70 6.98 0.0M
2021-11-09 7.00 7.00 6.75 7.00 0.0M
2021-11-08 7.20 7.20 6.77 7.00 0.0M
2021-11-04 7.00 7.05 7.00 7.05 0.0M
2021-11-03 6.95 7.00 6.62 6.72 0.0M
2021-11-02 6.99 6.99 6.71 6.90 0.0M
2021-11-01 7.00 7.00 6.66 6.72 0.0M
2021-10-29 6.80 6.87 6.63 6.87 0.0M
2021-10-28 6.84 6.85 6.55 6.55 0.0M
2021-10-27 6.94 6.99 6.50 6.85 0.0M
2021-10-26 6.99 7.00 6.56 6.75 0.0M
2021-10-25 7.03 7.24 6.68 6.85 0.0M
2021-10-22 6.90 7.03 6.75 7.03 0.0M
2021-10-21 6.45 6.70 6.40 6.70 0.0M
2021-10-20 6.50 6.50 6.22 6.39 0.0M
2021-10-19 6.57 6.80 6.28 6.45 0.1M
2021-10-18 6.70 6.99 6.57 6.57 0.1M
2021-10-14 6.90 7.00 6.85 6.91 0.0M
2021-10-13 7.00 7.00 6.81 6.98 0.0M
2021-10-12 7.00 7.00 6.83 6.95 0.1M
2021-10-11 7.00 7.00 6.80 6.92 0.0M
2021-10-08 7.30 7.30 6.83 6.99 0.0M
2021-10-07 7.00 7.00 6.91 7.00 0.1M
2021-10-06 6.95 7.00 6.85 7.00 0.1M
2021-10-05 6.80 7.00 6.75 6.99 0.1M
2021-10-04 6.98 6.98 6.78 6.80 0.0M
2021-10-01 6.89 6.89 6.57 6.85 0.0M
2021-09-30 6.75 6.94 6.65 6.90 0.0M
2021-09-29 7.00 7.00 6.70 6.98 0.0M
2021-09-28 6.55 7.00 6.46 7.00 0.0M
2021-09-27 6.95 7.08 6.64 6.80 0.0M
2021-09-24 7.34 7.34 6.87 6.94 0.0M
2021-09-23 6.95 7.04 6.61 7.04 0.0M
2021-09-22 6.84 7.10 6.68 6.71 0.0M
2021-09-21 7.12 7.20 6.77 6.84 0.0M
2021-09-20 7.10 7.55 7.10 7.12 0.0M
2021-09-17 7.44 7.50 7.26 7.47 0.1M
2021-09-16 7.19 7.22 6.90 7.15 0.1M
2021-09-15 6.88 6.88 6.85 6.88 0.1M
2021-09-14 6.56 6.56 6.36 6.56 0.2M
2021-09-13 6.25 6.30 6.10 6.25 0.0M
2021-09-09 6.44 6.48 6.00 6.00 0.1M
2021-09-08 6.10 6.18 5.97 6.18 0.0M
2021-09-07 6.17 6.30 5.98 6.00 0.1M
2021-09-06 6.24 6.24 5.90 6.00 0.1M
2021-09-03 6.00 6.00 5.81 6.00 0.0M
2021-09-02 6.00 6.00 5.95 6.00 0.0M
2021-09-01 6.00 6.00 5.90 6.00 0.0M
2021-08-31 6.00 6.09 5.80 6.00 0.1M
2021-08-30 5.93 6.40 5.93 6.04 0.1M
2021-08-27 6.08 6.10 5.95 6.10 0.0M
2021-08-26 6.10 6.38 6.05 6.10 0.1M
2021-08-25 6.25 6.80 6.20 6.20 0.0M
2021-08-24 7.00 7.00 6.52 6.52 0.0M
2021-08-23 7.25 7.25 6.86 6.86 0.0M
2021-08-20 7.49 7.49 7.22 7.22 0.0M
2021-08-18 7.75 7.90 7.30 7.59 0.0M
2021-08-17 7.43 8.15 7.42 7.68 0.1M
2021-08-16 7.90 7.90 7.81 7.81 0.0M
2021-08-13 8.23 8.99 8.22 8.22 0.0M
2021-08-12 8.65 8.65 8.65 8.65 0.0M
2021-08-11 9.10 9.10 9.10 9.10 0.0M
2021-08-10 9.57 9.57 9.57 9.57 0.0M
2021-08-09 10.45 10.45 10.07 10.07 0.0M
2021-08-06 10.48 10.73 10.00 10.60 0.0M
2021-08-05 10.85 10.89 10.23 10.32 0.0M
2021-08-04 11.28 11.39 10.60 10.73 0.0M
2021-08-03 11.38 11.50 10.85 11.13 0.0M
2021-08-02 11.05 11.44 10.80 11.14 0.0M
2021-07-30 11.76 11.76 11.00 11.05 0.0M
2021-07-29 11.40 11.83 11.20 11.47 0.0M
2021-07-28 10.85 11.36 10.85 11.27 0.0M
2021-07-27 10.90 11.23 10.40 10.82 0.1M
2021-07-26 11.54 11.54 10.70 10.70 0.0M
2021-07-23 11.32 11.75 10.82 11.26 0.0M
2021-07-22 11.52 12.50 11.32 11.37 0.1M
2021-07-20 12.90 12.90 11.91 11.91 0.0M
2021-07-19 13.13 13.13 11.90 12.53 0.2M
2021-07-16 12.51 12.51 12.51 12.51 0.1M
2021-07-15 11.90 11.92 11.50 11.92 0.1M
2021-07-14 11.00 11.36 10.85 11.36 0.1M
2021-07-13 10.80 10.82 10.55 10.82 0.1M
2021-07-12 10.25 10.38 10.15 10.31 0.1M
2021-07-09 10.40 10.40 9.78 9.89 0.0M
2021-07-08 11.00 11.25 10.29 10.29 0.0M
2021-07-07 11.07 11.07 10.03 10.83 0.1M
2021-07-06 10.55 10.55 10.55 10.55 0.0M
2021-07-05 10.05 10.05 9.26 10.05 0.1M
2021-07-02 9.58 9.58 9.38 9.58 0.2M
2021-07-01 9.13 9.13 9.13 9.13 0.1M
2021-06-30 8.99 9.00 8.65 8.70 0.0M
2021-06-29 9.00 9.00 8.60 8.72 0.0M
2021-06-28 9.12 9.12 8.55 8.72 0.0M
2021-06-25 8.50 8.80 8.40 8.69 0.0M
2021-06-24 8.81 8.81 8.52 8.70 0.0M
2021-06-23 9.40 9.59 8.93 8.93 0.0M
2021-06-22 9.05 9.50 9.00 9.40 0.0M
2021-06-21 8.35 9.05 8.35 9.05 0.0M
2021-06-18 8.90 9.10 8.50 8.62 0.0M
2021-06-17 9.30 9.30 8.69 8.73 0.0M
2021-06-16 9.00 9.70 8.97 9.14 0.0M
2021-06-15 9.49 9.58 9.01 9.43 0.0M
2021-06-14 9.37 9.50 8.92 9.39 0.0M
2021-06-11 9.25 9.37 9.00 9.37 0.0M
2021-06-10 8.26 8.93 8.26 8.93 0.0M
2021-06-09 8.99 8.99 8.51 8.51 0.0M
2021-06-08 8.94 8.95 8.35 8.95 0.0M
2021-06-07 8.25 8.53 7.73 8.53 0.0M
2021-06-04 7.80 8.20 7.80 8.13 0.0M
2021-06-03 7.90 8.24 7.90 8.10 0.0M
2021-06-02 7.48 7.90 7.45 7.90 0.0M
2021-06-01 8.10 8.10 7.61 7.63 0.0M
2021-05-31 7.90 8.20 7.85 8.00 0.0M
2021-05-28 8.40 8.40 8.00 8.24 0.0M
2021-05-27 8.45 8.45 7.81 8.20 0.0M
2021-05-26 8.20 8.30 8.00 8.20 0.0M
2021-05-25 8.00 8.35 7.85 8.00 0.0M
2021-05-24 8.00 8.09 7.61 8.00 0.0M
2021-05-21 7.75 7.81 7.46 7.79 0.0M
2021-05-20 7.40 7.53 7.26 7.44 0.0M
2021-05-19 7.40 7.50 7.39 7.50 0.0M
2021-05-18 7.70 7.70 7.32 7.32 0.0M
2021-05-17 7.75 7.84 7.20 7.70 0.0M
2021-05-14 7.20 7.57 7.20 7.55 0.0M
2021-05-12 7.38 7.38 7.15 7.21 0.0M
2021-05-11 7.00 7.24 7.00 7.03 0.0M
2021-05-10 7.10 7.10 6.75 6.90 0.0M
2021-05-07 7.00 7.10 6.75 6.85 0.0M
2021-05-06 7.40 7.40 7.00 7.08 0.0M
2021-05-05 7.45 7.45 7.10 7.30 0.0M
2021-05-04 7.32 7.70 7.32 7.32 0.0M
2021-05-03 7.80 7.80 7.30 7.70 0.0M
2021-04-30 7.50 7.85 7.50 7.65 0.0M
2021-04-29 7.60 7.95 7.36 7.72 0.0M
2021-04-28 7.75 7.80 7.32 7.69 0.0M
2021-04-27 7.25 7.70 7.10 7.69 0.0M
2021-04-26 7.15 7.40 7.10 7.40 0.0M
2021-04-23 7.15 7.32 7.15 7.17 0.0M
2021-04-22 6.43 6.98 6.43 6.98 0.0M
2021-04-20 6.70 7.00 6.61 6.75 0.0M
2021-04-19 6.75 6.95 6.70 6.95 0.0M
2021-04-16 7.40 7.40 7.03 7.03 0.0M
2021-04-15 7.12 7.80 7.12 7.40 0.0M
2021-04-13 7.74 7.74 7.10 7.49 0.0M
2021-04-12 8.00 8.00 7.47 7.47 0.0M
2021-04-09 7.85 8.00 7.70 7.86 0.0M
2021-04-08 8.00 8.20 8.00 8.10 0.0M
2021-04-07 8.19 8.19 7.91 8.01 0.0M
2021-04-06 7.98 7.98 7.55 7.80 0.0M
2021-04-05 8.15 8.15 7.75 7.90 0.0M
2021-04-01 8.15 8.15 8.15 8.15 0.0M
2021-03-31 7.77 7.77 7.50 7.77 0.0M
2021-03-30 7.40 7.40 7.39 7.40 0.0M
2021-03-26 7.38 7.38 7.00 7.05 0.1M
2021-03-25 7.10 7.65 7.00 7.03 0.0M
2021-03-24 8.00 8.00 7.31 7.33 0.0M
2021-03-23 8.19 8.19 7.47 7.69 0.0M
2021-03-22 8.30 8.36 7.75 7.80 0.0M
2021-03-19 8.00 8.20 7.95 7.97 0.0M
2021-03-18 8.89 8.99 8.33 8.36 0.0M
2021-03-17 8.56 9.10 8.56 8.76 0.0M
2021-03-16 9.00 9.15 8.90 8.96 0.0M
2021-03-15 8.65 9.00 8.65 8.72 0.0M
2021-03-12 9.50 9.50 9.05 9.10 0.0M
2021-03-10 10.25 10.25 9.51 9.52 0.0M
2021-03-09 9.55 10.46 9.55 10.01 0.0M
2021-03-08 10.00 10.75 9.97 9.97 0.0M
2021-03-05 10.51 11.29 10.41 10.49 0.0M
2021-03-04 10.79 11.38 10.79 10.95 0.0M
2021-03-03 11.13 11.70 11.07 11.34 0.5M
2021-03-02 12.40 12.45 11.31 11.64 0.0M
2021-03-01 12.20 12.36 11.60 11.90 0.0M
2021-02-26 11.99 12.35 11.19 11.78 0.2M
2021-02-25 11.77 11.77 11.77 11.77 0.0M
2021-02-24 11.21 11.21 11.21 11.21 0.0M
2021-02-23 10.68 10.68 10.68 10.68 0.0M
2021-02-22 10.18 10.18 10.18 10.18 0.0M
2021-02-19 8.78 9.70 8.78 9.70 0.1M
2021-02-18 9.24 9.24 9.24 9.24 0.0M
2021-02-17 9.72 9.72 9.72 9.72 0.0M
2021-02-16 10.23 10.24 10.23 10.23 0.0M
2021-02-15 10.76 10.76 10.76 10.76 0.0M
2021-02-12 11.91 12.50 11.32 11.32 0.1M
2021-02-11 11.91 11.91 11.91 11.91 0.0M
2021-02-10 11.35 11.35 11.35 11.35 0.0M
2021-02-09 10.81 10.81 10.81 10.81 0.0M
2021-02-08 10.20 10.30 10.20 10.30 0.0M
2021-02-05 9.81 9.81 9.51 9.81 0.1M
2021-02-04 9.35 9.35 9.00 9.35 0.2M
2021-02-03 8.91 8.91 8.91 8.91 0.0M
2021-02-02 8.49 8.49 8.49 8.49 0.0M
2021-02-01 8.09 8.09 8.09 8.09 0.1M
2021-01-29 7.71 7.71 7.71 7.71 0.0M
2021-01-28 7.35 7.35 7.35 7.35 0.0M
2021-01-27 7.00 7.00 6.40 7.00 0.1M
2021-01-25 6.67 6.67 6.67 6.67 0.0M
2021-01-22 6.36 6.36 6.36 6.36 0.0M
2021-01-21 6.06 6.06 6.06 6.06 0.0M
2021-01-20 5.78 5.78 5.78 5.78 0.0M
2021-01-19 5.51 5.85 5.46 5.51 0.0M
2021-01-18 5.95 5.95 5.60 5.60 0.0M
2021-01-15 5.75 5.95 5.70 5.75 0.0M
2021-01-14 5.70 5.95 5.70 5.95 0.0M
2021-01-13 5.72 5.90 5.61 5.72 0.0M
2021-01-12 6.00 6.20 5.80 5.90 0.1M
2021-01-11 6.09 6.09 5.80 5.99 0.2M
2021-01-08 5.61 6.05 5.61 5.88 0.0M
2021-01-07 5.80 6.03 5.75 5.90 0.0M
2021-01-06 6.10 6.10 5.62 5.76 0.1M
2021-01-05 5.72 5.98 5.60 5.90 0.4M
2021-01-04 5.45 5.70 5.45 5.70 0.0M
2021-01-01 5.43 5.43 5.43 5.43 0.0M