McNally Bharat Engineering Company Limited (532629.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.70 | 3.70 | 3.51 | 3.51 | 3.51 | 132,119 |
| 03 May 2024 | 3.94 | 4.05 | 3.69 | 3.69 | 3.69 | 111,015 |
| 02 May 2024 | 4.11 | 4.14 | 3.86 | 3.88 | 3.88 | 147,766 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.42 | 4.42 | 4.01 | 4.06 | 4.06 | 55,268 |
| 29 Apr 2024 | 4.10 | 4.22 | 4.06 | 4.22 | 4.22 | 53,360 |
| 26 Apr 2024 | 4.02 | 4.32 | 4.02 | 4.02 | 4.02 | 1,176,032 |
| 25 Apr 2024 | 4.23 | 4.34 | 4.23 | 4.23 | 4.23 | 183,963 |
| 24 Apr 2024 | 4.75 | 4.85 | 4.45 | 4.45 | 4.45 | 34,589 |
| 23 Apr 2024 | 4.40 | 4.70 | 4.40 | 4.68 | 4.68 | 256,999 |
| 22 Apr 2024 | 4.45 | 4.48 | 4.20 | 4.48 | 4.48 | 202,349 |
| 19 Apr 2024 | 4.22 | 4.50 | 4.22 | 4.27 | 4.27 | 16,384 |
| 18 Apr 2024 | 4.69 | 4.78 | 4.38 | 4.41 | 4.41 | 254,849 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.65 | 4.72 | 4.53 | 4.60 | 4.60 | 223,909 |
| 15 Apr 2024 | 4.67 | 4.67 | 4.54 | 4.54 | 4.54 | 27,712 |
| 12 Apr 2024 | 4.85 | 4.87 | 4.71 | 4.77 | 4.77 | 67,326 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.25 | 5.25 | 4.84 | 4.89 | 4.89 | 199,090 |
| 09 Apr 2024 | 5.45 | 5.45 | 5.08 | 5.09 | 5.09 | 390,692 |
| 08 Apr 2024 | 5.48 | 5.48 | 4.96 | 5.34 | 5.34 | 541,271 |
| 05 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 64,118 |
| 04 Apr 2024 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | 6,356 |
| 03 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 98,244 |
| 02 Apr 2024 | 4.77 | 4.93 | 4.77 | 4.93 | 4.93 | 74,680 |
| 01 Apr 2024 | 4.67 | 4.84 | 4.67 | 4.84 | 4.84 | 67,234 |
| 28 Mar 2024 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 230,909 |
| 27 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 47,685 |
| 26 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5,843 |
| 26 Mar 2024 | 5:100 Stock split | |||||
| 25 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 22 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 23,515 |
| 21 Mar 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 116,169 |
| 20 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 64,044 |
| 19 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 13,551 |
| 18 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5,611 |
| 15 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 12,108 |
| 14 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2,711 |
| 13 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5,759 |
| 12 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6,036 |
| 11 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 6,361 |
| 08 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 07 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5,006 |
| 06 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 616 |
| 05 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2,631 |
| 04 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 5,685 |
| 01 Mar 2024 | 6.79 | 6.79 | 6.54 | 6.54 | 6.54 | 68,081 |
| 29 Feb 2024 | 6.58 | 6.67 | 6.41 | 6.67 | 6.67 | 474,559 |
| 28 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 500,610 |
| 27 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 137,102 |
| 26 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 128,240 |
| 23 Feb 2024 | 5.81 | 5.83 | 5.80 | 5.83 | 5.83 | 298,892 |
| 22 Feb 2024 | 5.41 | 5.56 | 5.39 | 5.56 | 5.56 | 332,249 |
| 21 Feb 2024 | 5.26 | 5.33 | 5.00 | 5.30 | 5.30 | 155,924 |
| 20 Feb 2024 | 5.04 | 5.34 | 4.92 | 5.08 | 5.08 | 291,035 |
| 16 Feb 2024 | 5.69 | 5.80 | 5.35 | 5.35 | 5.35 | 195,657 |
| 15 Feb 2024 | 5.12 | 5.64 | 5.12 | 5.63 | 5.63 | 165,535 |
| 14 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 105,956 |
| 13 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 18,909 |
| 12 Feb 2024 | 6.57 | 6.57 | 5.95 | 5.95 | 5.95 | 220,468 |
| 09 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 15,015 |
| 08 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 34,804 |
| 07 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 53,916 |
| 06 Feb 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 156,428 |
| 05 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,262,338 |
| 02 Feb 2024 | 6.42 | 6.43 | 6.19 | 6.43 | 6.43 | 156,194 |
| 01 Feb 2024 | 6.32 | 6.32 | 6.20 | 6.31 | 6.31 | 184,694 |
| 31 Jan 2024 | 6.06 | 6.25 | 6.06 | 6.20 | 6.20 | 234,591 |
| 30 Jan 2024 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | 182,654 |
| 29 Jan 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 643,110 |
| 26 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 25 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 411,038 |
| 24 Jan 2024 | 5.62 | 5.84 | 5.62 | 5.84 | 5.84 | 159,979 |
| 23 Jan 2024 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 12,328 |
| 22 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 35,449 |
| 18 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2,598 |
| 17 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 16,112 |
| 16 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 51,453 |
| 12 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 52,054 |
| 11 Jan 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 19,861 |
| 10 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 44,431 |
| 09 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 38,084 |
| 08 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 102,533 |
| 05 Jan 2024 | 7.23 | 7.23 | 6.60 | 7.23 | 7.23 | 1,138,806 |
| 04 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 108,968 |
| 03 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 97,340 |
| 02 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 170,986 |
| 29 Dec 2023 | 5.20 | 5.74 | 5.20 | 5.69 | 5.69 | 710,089 |
| 28 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 10,094 |
| 27 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 28,275 |
| 26 Dec 2023 | 6.67 | 6.67 | 6.05 | 6.05 | 6.05 | 276,986 |
| 22 Dec 2023 | 6.62 | 6.62 | 6.00 | 6.36 | 6.36 | 946,776 |
| 21 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 20 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 19 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 18 Dec 2023 | 6.31 | 6.31 | 5.80 | 6.31 | 6.31 | 775,614 |
| 15 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 14 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 13 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.