NSE · MBECL · stock
Mcnally Bharat Engineering Company Limited (MBECL) stock price history
Every NSE trading session of Mcnally Bharat Engineering Company Limited from Oct 6, 2006 to Nov 13, 2026: 4,956 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBECL adjusted close, 2006 to 2026
- ₹7,237
- All time high, 2010
- ₹513.90
- 52 week high, ₹65.40 low
- 4,956
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MBECL key facts
- Mcnally Bharat Engineering Company Limited (MBECL) closed at ₹308.65 on Nov 13, 2026 on NSE.
- MBECL's all time high close is ₹7,237, set on Apr 27, 2010; its all time low close is ₹42.00 on Mar 24, 2020.
- MBECL's 52 week range is ₹65.40 to ₹513.90.
- MBECL returned +371.9% over the year to Nov 13, 2026 and +122.1% over five years.
- Over ten years MBECL returned -73%, -12.1% a year compounded.
- MBECL's deepest drawdown was -99.4% from Apr 27, 2010 to Mar 24, 2020.
- DataCedar holds 4,956 daily sessions of MBECL history from Oct 6, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBECL price chart, 2006 to 2026
MBECL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.9% |
| 3 months | +371.9% |
| 6 months | +371.9% |
| Year to date | +371.9% |
| 1 year | +371.9% |
| 3 years | +276.4% |
| 5 years | +122.1% |
| 10 years | -72.6% |
| Since Oct 6, 2006 | -85.2% |
| Compound annual growth, 20.1 years | -9.1% |
MBECL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,237 on Apr 27, 2010
- All time low close
- ₹42.00 on Mar 24, 2020
- 52 week high
- ₹513.90 on Oct 6, 2026
- 52 week low
- ₹65.40 on Nov 13, 2025
- Deepest drawdown
- -99.4% from Apr 27, 2010 to Mar 24, 2020, not yet recovered
- Best single session
- +242.0% on Sep 1, 2026
- Worst single session
- -19.9% on Oct 24, 2008
- Volatility, 1 year annualised
- 125.1%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2009, +531%
- Worst calendar year
- 2008, -88%
MBECL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 6, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹65.40 | ₹513.90 | ₹65.40 | ₹308.65 | +371.9% | 160.7K | 213 |
| 2025 | ₹87.80 | ₹91.00 | ₹57.20 | ₹65.40 | -24.1% | 99.4K | 249 |
| 2024 | ₹119.00 | ₹142.00 | ₹61.20 | ₹86.20 | -24.4% | 2.1M | 246 |
| 2023 | ₹76.00 | ₹132.00 | ₹58.00 | ₹114.00 | +54.1% | 1.1M | 245 |
| 2022 | ₹154.00 | ₹227.00 | ₹61.00 | ₹74.00 | -50.0% | 2.5M | 248 |
| 2021 | ₹103.00 | ₹259.00 | ₹103.00 | ₹148.00 | +41.0% | 1.5M | 248 |
| 2020 | ₹98.00 | ₹162.00 | ₹40.00 | ₹105.00 | +11.7% | 626K | 251 |
| 2019 | ₹213.00 | ₹221.00 | ₹45.00 | ₹94.00 | -53.9% | 431.9K | 243 |
| 2018 | ₹1,222 | ₹1,404 | ₹204.00 | ₹204.00 | -83.3% | 524.5K | 246 |
| 2017 | ₹1,010 | ₹1,589 | ₹752.00 | ₹1,220 | +22.6% | 1.7M | 248 |
| 2016 | ₹1,980 | ₹2,268 | ₹900.00 | ₹995.00 | -49.6% | 1.1M | 246 |
| 2015 | ₹1,632 | ₹2,280 | ₹1,291 | ₹1,976 | +21.7% | 1.5M | 246 |
| 2014 | ₹1,200 | ₹2,234 | ₹930.00 | ₹1,624 | +37.0% | 1.2M | 244 |
| 2013 | ₹1,968 | ₹2,060 | ₹719.16 | ₹1,185 | -39.1% | 532.8K | 248 |
| 2012 | ₹1,615 | ₹2,433 | ₹1,560 | ₹1,945 | +23.1% | 438.3K | 245 |
| 2011 | ₹4,301 | ₹4,843 | ₹1,548 | ₹1,580 | -63.0% | 431.1K | 246 |
| 2010 | ₹4,288 | ₹7,337 | ₹3,832 | ₹4,276 | -3.0% | 623.3K | 250 |
| 2009 | ₹793.63 | ₹4,555 | ₹549.29 | ₹4,407 | +531.4% | 744.4K | 242 |
| 2008 | ₹5,805 | ₹5,805 | ₹539.82 | ₹697.98 | -87.8% | 224.1K | 246 |
| 2007 | ₹2,804 | ₹6,012 | ₹2,344 | ₹5,736 | +104.2% | 431.3K | 248 |
| 2006 | ₹2,075 | ₹3,047 | ₹1,776 | ₹2,810 | n/a | 60K | 58 |
MBECL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹308.65 | -12.0% |
| October 2026 | ₹350.55 | -27.6% |
| September 2026 | ₹484.32 | +640.6% |
| August 2026 | ₹65.40 | 0.0% |
| July 2026 | ₹65.40 | 0.0% |
| June 2026 | ₹65.40 | 0.0% |
| May 2026 | ₹65.40 | 0.0% |
| April 2026 | ₹65.40 | 0.0% |
| March 2026 | ₹65.40 | 0.0% |
| February 2026 | ₹65.40 | 0.0% |
| January 2026 | ₹65.40 | 0.0% |
| December 2025 | ₹65.40 | 0.0% |
About the MBECL data
Daily bars. 4,956 sessions from Oct 6, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMBECL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
MBECL share price history
