• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
McNally Bharat Engineering Company LtdIndustry : Engineering - Turnkey Services
BSE Code:532629
ISIN Demat:INE748A01016
Book Value(Rs):21.54
NSE Symbol:MBECL
Div & Yield %:0
Market Cap (Rs Cr.):108.54
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 4.67 2.69 4.66 0.00 0.00 0.00 98.59
Apr 2020 2.89 2.28 2.89 0.00 0.00 0.00 61.14
Mar 2020 3.35 2.10 2.52 0.00 0.00 0.00 53.32
Feb 2020 4.49 3.14 3.20 0.00 0.00 0.00 67.70
Jan 2020 4.98 4.15 4.28 0.00 0.00 0.00 90.55
Share Prices Of 2019
Dec 2019 5.18 4.40 4.62 0.00 0.00 0.00 97.75
Nov 2019 5.50 3.76 4.90 0.00 0.00 0.00 103.67
Oct 2019 4.58 3.41 3.84 0.00 0.00 0.00 81.24
Sep 2019 5.30 3.43 4.09 0.00 0.00 0.00 86.53
Aug 2019 5.51 3.14 5.08 0.00 0.00 0.00 87.45
Jul 2019 3.30 2.30 3.01 0.00 0.00 0.00 51.82
Jun 2019 4.75 3.20 3.20 0.00 0.00 0.00 55.09
May 2019 5.94 3.35 4.89 0.00 0.00 0.00 84.18
Apr 2019 7.70 5.94 5.94 0.00 0.00 0.00 102.26
Mar 2019 8.75 6.65 6.77 0.00 0.00 0.00 116.55
Feb 2019 9.40 7.10 8.69 0.00 0.00 0.00 149.60
Jan 2019 11.21 8.47 9.46 0.00 0.00 0.00 162.86
Share Prices Of 2018
Dec 2018 13.66 10.46 10.48 0.00 0.00 0.00 180.42
Nov 2018 18.30 12.26 13.10 0.00 0.00 0.00 225.52
Oct 2018 29.75 13.20 14.00 0.00 0.00 0.00 241.01
Sep 2018 42.00 30.40 30.40 0.00 0.00 0.00 523.34
Aug 2018 42.00 31.50 36.60 0.00 0.00 0.00 630.08
Jul 2018 41.30 31.95 40.95 0.00 0.00 0.00 647.19
Jun 2018 46.90 35.50 37.15 0.00 0.00 0.00 587.14
May 2018 59.50 41.65 47.20 0.00 0.00 0.00 745.97
Apr 2018 66.00 56.00 59.30 0.00 0.00 0.00 937.20
Mar 2018 64.00 57.00 58.95 0.00 0.00 0.00 523.85
Feb 2018 67.95 56.30 63.85 0.00 0.00 0.00 366.46
Jan 2018 69.05 58.75 60.25 0.00 0.00 0.00 345.80
Share Prices Of 2017
Dec 2017 62.80 56.10 61.50 0.00 0.00 0.00 352.97
Nov 2017 63.50 52.55 55.65 0.00 0.00 0.00 319.40
Oct 2017 64.60 56.20 60.55 0.00 0.00 0.00 347.52
Sep 2017 70.55 58.50 60.00 0.00 0.00 0.00 344.36
Aug 2017 75.90 58.10 67.00 0.00 0.00 0.00 384.54
Jul 2017 79.50 48.00 75.75 0.00 0.00 0.00 434.76
Jun 2017 49.70 38.05 47.85 0.00 0.00 0.00 274.63
May 2017 49.75 37.60 41.10 0.00 0.00 0.00 235.89
Apr 2017 57.95 47.00 48.75 0.00 0.00 0.00 279.79
Mar 2017 59.85 49.60 51.70 0.00 0.00 0.00 277.08
Feb 2017 75.50 56.70 57.70 0.00 0.00 0.00 309.24
Jan 2017 63.80 49.80 61.55 0.00 0.00 0.00 329.87
Share Prices Of 2016
Dec 2016 63.35 49.10 49.95 0.00 0.00 0.00 267.70
Nov 2016 62.15 45.60 60.20 0.00 0.00 0.00 322.63
Oct 2016 64.75 58.00 60.85 0.00 0.00 0.00 326.12
Sep 2016 79.30 56.00 58.30 0.00 0.00 0.00 312.45
Aug 2016 71.00 63.20 67.70 0.00 0.00 0.00 345.91
Jul 2016 77.00 67.70 68.50 0.00 0.00 0.00 349.99
Jun 2016 79.40 62.30 69.00 0.00 0.00 0.00 352.55
May 2016 81.75 71.60 72.25 0.00 0.00 0.00 369.15
Apr 2016 85.20 75.00 77.95 0.00 0.00 0.00 398.28
Mar 2016 90.10 63.95 76.00 0.00 0.00 0.00 388.31
Feb 2016 91.50 61.00 62.80 0.00 0.00 0.00 317.73
Jan 2016 113.30 83.60 84.65 0.00 0.00 0.00 428.28
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?