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
2023-12-29 5.20 5.74 5.20 5.69 0.7M
2023-12-28 5.47 5.47 5.47 5.47 0.0M
2023-12-27 5.75 5.75 5.75 5.75 0.0M
2023-12-26 6.67 6.67 6.05 6.05 0.3M
2023-12-22 6.62 6.62 6.00 6.36 0.9M
2023-12-18 6.31 6.31 5.80 6.31 0.8M
2023-12-11 6.01 6.01 6.01 6.01 0.3M
2023-12-08 5.73 5.73 5.73 5.73 0.5M
2023-12-07 5.46 5.46 5.46 5.46 0.1M
2023-12-06 5.20 5.20 5.20 5.20 0.1M
2023-12-05 4.96 4.96 4.96 4.96 0.1M
2023-12-04 4.73 4.73 4.73 4.73 0.1M
2023-12-01 4.51 4.51 4.51 4.51 0.1M
2023-11-28 4.30 4.30 4.30 4.30 0.1M
2023-11-20 4.10 4.15 3.90 4.10 0.0M
2023-11-13 3.90 4.25 3.90 4.10 0.2M
2023-11-06 4.10 4.10 4.10 4.10 0.0M
2023-10-30 4.31 4.31 4.31 4.31 0.0M
2023-10-26 4.88 4.89 4.53 4.53 0.0M
2023-10-25 4.77 4.77 4.35 4.76 0.1M
2023-10-23 4.55 4.55 4.55 4.55 0.0M
2023-10-20 4.39 4.41 4.20 4.34 0.1M
2023-10-19 4.11 4.20 4.03 4.20 0.1M
2023-10-18 3.87 4.10 3.87 4.00 0.0M
2023-10-17 3.90 3.94 3.65 3.94 0.1M
2023-10-16 3.72 3.83 3.47 3.83 0.3M
2023-10-13 3.65 3.65 3.47 3.65 0.1M
2023-10-12 3.79 3.81 3.46 3.65 0.3M
2023-10-11 3.51 3.63 3.50 3.63 0.2M
2023-10-10 3.40 3.46 3.40 3.46 0.0M
2023-10-09 3.30 3.30 3.15 3.30 0.0M
2023-10-06 2.93 3.15 2.93 3.15 0.0M
2023-10-05 3.09 3.09 2.95 3.00 0.2M
2023-10-04 2.96 3.23 2.93 2.95 0.3M
2023-10-03 3.08 3.08 3.08 3.08 0.2M
2023-09-25 3.30 3.30 3.24 3.24 0.0M
2023-09-18 3.41 3.41 3.41 3.41 0.0M
2023-09-11 3.60 3.60 3.58 3.58 0.1M
2023-09-04 3.76 3.76 3.76 3.76 0.0M
2023-08-28 4.15 4.15 3.95 3.95 0.0M
2023-08-18 4.46 4.49 4.11 4.15 0.3M
2023-08-17 4.32 4.32 4.21 4.32 0.4M
2023-08-16 4.12 4.12 4.05 4.12 0.2M
2023-08-14 3.93 3.93 3.92 3.93 0.1M
2023-08-11 3.52 3.75 3.52 3.75 0.1M
2023-08-10 3.57 3.58 3.49 3.58 0.1M
2023-08-09 3.15 3.46 3.14 3.41 0.2M
2023-08-08 3.47 3.47 3.30 3.30 0.0M
2023-08-07 3.65 3.72 3.47 3.47 0.1M
2023-08-04 3.57 3.79 3.54 3.65 0.1M
2023-08-03 3.72 3.72 3.72 3.72 0.0M
2023-08-02 3.91 3.91 3.91 3.91 0.0M
2023-08-01 4.11 4.11 4.11 4.11 0.0M
2023-07-31 4.32 4.32 4.32 4.32 0.0M
2023-07-03 4.54 4.54 4.54 4.54 0.0M
2023-06-26 4.61 4.79 4.61 4.77 1.0M
2023-06-19 5.00 5.00 4.85 4.85 0.0M
2023-06-09 4.92 5.19 4.90 5.10 0.2M
2023-06-08 4.97 4.97 4.70 4.96 0.6M
2023-06-07 4.74 4.74 4.74 4.74 0.1M
2023-06-06 4.52 4.52 4.52 4.52 0.1M
2023-06-05 4.31 4.31 4.31 4.31 0.0M
2023-06-02 4.11 4.11 4.11 4.11 0.0M
2023-06-01 3.66 3.92 3.66 3.92 0.0M
2023-05-29 3.58 3.74 3.58 3.74 0.1M
2023-05-22 3.58 3.89 3.57 3.57 0.2M
2023-05-15 3.93 3.93 3.74 3.75 0.1M
2023-05-08 3.82 4.22 3.82 3.93 0.4M
2023-05-02 4.02 4.02 4.02 4.02 0.0M
2023-04-24 4.23 4.23 4.23 4.23 0.0M
2023-04-13 4.45 4.45 4.45 4.45 0.1M
2023-04-12 4.24 4.24 4.24 4.24 0.1M
2023-04-11 4.00 4.04 4.00 4.04 0.0M
2023-04-10 3.67 3.85 3.67 3.85 0.1M
2023-04-06 3.35 3.68 3.35 3.67 0.0M
2023-04-05 3.31 3.54 3.30 3.51 0.1M
2023-04-03 3.10 3.40 3.10 3.38 0.1M
2023-03-27 3.26 3.26 3.26 3.26 0.0M
2023-03-20 3.43 3.43 3.43 3.43 0.0M
2023-03-13 3.77 3.77 3.61 3.61 0.0M
2023-03-06 3.80 3.80 3.80 3.80 0.0M
2023-02-27 4.00 4.00 4.00 4.00 0.0M
2023-02-20 4.21 4.21 4.21 4.21 0.0M
2023-02-13 4.43 4.43 4.43 4.43 0.0M
2023-02-03 5.10 5.13 4.66 4.66 0.1M
2023-02-02 4.90 4.90 4.72 4.90 0.3M
2023-02-01 4.67 4.67 4.67 4.67 0.1M
2023-01-31 4.40 4.45 4.25 4.45 0.2M
2023-01-30 4.20 4.24 4.05 4.24 0.1M
2023-01-27 4.00 4.04 3.90 4.04 0.3M
2023-01-25 3.96 3.96 3.65 3.85 0.1M
2023-01-24 3.68 3.84 3.67 3.84 0.1M
2023-01-23 3.66 3.66 3.55 3.66 0.1M
2023-01-20 3.30 3.49 3.30 3.49 0.0M
2023-01-19 3.25 3.35 3.15 3.33 0.0M
2023-01-18 3.35 3.35 3.18 3.30 0.0M
2023-01-17 3.35 3.35 3.15 3.25 0.0M
2023-01-16 3.45 3.54 3.23 3.31 0.0M
2023-01-13 3.55 3.55 3.34 3.39 0.0M
2023-01-12 3.35 3.55 3.35 3.43 0.0M
2023-01-11 3.50 3.65 3.43 3.51 0.0M
2023-01-10 3.50 3.68 3.46 3.60 0.0M
2023-01-09 3.72 3.72 3.61 3.61 0.1M
2023-01-06 3.89 3.89 3.71 3.80 0.0M
2023-01-05 3.75 3.90 3.70 3.80 0.0M
2023-01-04 3.74 3.85 3.67 3.76 0.0M
2023-01-03 3.76 4.03 3.67 3.75 0.0M
2023-01-02 3.65 3.88 3.65 3.84 0.0M