Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 129.40
+0.15 (0.12%)
At close: Oct 3, 2025
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 128.80 | 130.05 | 127.30 | 127.55 | 127.55 | -1.43% | 1,621 |
| Oct 3, 2025 | 130.10 | 130.60 | 128.40 | 129.40 | 129.40 | 0.12% | 856 |
| Oct 1, 2025 | 129.20 | 130.05 | 129.20 | 129.25 | 129.25 | 0.82% | 363 |
| Sep 30, 2025 | 130.20 | 130.25 | 127.90 | 128.20 | 128.20 | -0.85% | 638 |
| Sep 29, 2025 | 127.10 | 132.10 | 127.10 | 129.30 | 129.30 | 1.02% | 1,502 |
| Sep 26, 2025 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | -2.10% | 11,269 |
| Sep 25, 2025 | 133.00 | 133.00 | 130.00 | 130.75 | 130.75 | -2.17% | 10,600 |
| Sep 24, 2025 | 137.40 | 137.40 | 133.00 | 133.65 | 133.65 | -1.15% | 3,279 |
| Sep 23, 2025 | 130.60 | 135.80 | 130.20 | 135.20 | 135.20 | 3.52% | 15,643 |
| Sep 22, 2025 | 130.20 | 132.00 | 129.00 | 130.60 | 130.60 | 0.89% | 730 |
| Sep 19, 2025 | 133.90 | 133.90 | 128.20 | 129.45 | 129.45 | -2.30% | 11,411 |
| Sep 18, 2025 | 131.40 | 136.30 | 131.00 | 132.50 | 132.50 | 2.08% | 7,844 |
| Sep 17, 2025 | 131.65 | 133.05 | 129.10 | 129.80 | 129.80 | -1.03% | 2,204 |
| Sep 16, 2025 | 130.30 | 132.60 | 128.45 | 131.15 | 131.15 | 1.51% | 6,682 |
| Sep 15, 2025 | 125.10 | 133.00 | 125.10 | 129.20 | 129.20 | -1.15% | 4,061 |
| Sep 12, 2025 | 135.00 | 136.85 | 130.00 | 130.70 | 130.70 | -2.10% | 6,581 |
| Sep 11, 2025 | 134.15 | 135.00 | 132.50 | 133.50 | 133.50 | 0.68% | 4,267 |
| Sep 10, 2025 | 135.00 | 136.95 | 132.40 | 132.60 | 132.60 | -0.97% | 2,918 |
| Sep 9, 2025 | 132.00 | 140.10 | 132.00 | 133.90 | 133.90 | 0.87% | 30,286 |
| Sep 8, 2025 | 125.80 | 133.75 | 125.80 | 132.75 | 132.75 | 6.50% | 15,845 |
| Sep 5, 2025 | 125.10 | 127.00 | 123.90 | 124.65 | 124.65 | -0.68% | 2,480 |
| Sep 4, 2025 | 126.90 | 127.95 | 123.50 | 125.50 | 125.50 | -0.79% | 1,960 |
| Sep 3, 2025 | 125.20 | 127.55 | 125.20 | 126.50 | 126.50 | 0.56% | 285 |
| Sep 2, 2025 | 126.00 | 128.80 | 124.00 | 125.80 | 125.80 | -0.94% | 5,791 |
| Sep 1, 2025 | 125.85 | 127.50 | 125.60 | 127.00 | 127.00 | 0.79% | 1,727 |
| Aug 29, 2025 | 121.45 | 127.35 | 121.45 | 126.00 | 126.00 | 4.13% | 11,330 |
| Aug 28, 2025 | 120.55 | 123.65 | 119.85 | 121.00 | 121.00 | -0.90% | 9,642 |
| Aug 26, 2025 | 124.10 | 125.20 | 121.90 | 122.10 | 122.10 | -2.44% | 2,497 |
| Aug 25, 2025 | 125.65 | 127.60 | 125.00 | 125.15 | 125.15 | -1.38% | 6,817 |
| Aug 22, 2025 | 131.85 | 131.85 | 125.90 | 126.90 | 126.90 | -1.97% | 10,214 |
| Aug 21, 2025 | 131.50 | 132.75 | 128.15 | 129.45 | 129.45 | -1.07% | 9,393 |
| Aug 20, 2025 | 134.95 | 134.95 | 129.50 | 130.85 | 130.85 | -0.23% | 4,324 |
| Aug 19, 2025 | 132.00 | 132.00 | 130.00 | 131.15 | 131.15 | -0.38% | 3,205 |
| Aug 18, 2025 | 127.50 | 132.45 | 127.50 | 131.65 | 131.65 | 3.25% | 3,163 |
| Aug 14, 2025 | 129.00 | 130.20 | 127.00 | 127.50 | 127.50 | -1.16% | 4,439 |
| Aug 13, 2025 | 133.60 | 133.60 | 128.40 | 129.00 | 129.00 | -3.04% | 6,425 |
| Aug 12, 2025 | 131.00 | 137.05 | 130.60 | 133.05 | 133.05 | 1.88% | 18,803 |
| Aug 11, 2025 | 131.35 | 131.50 | 127.00 | 130.60 | 130.60 | 1.24% | 30,465 |
| Aug 8, 2025 | 129.15 | 132.95 | 127.70 | 129.00 | 129.00 | 0.47% | 15,056 |
| Aug 7, 2025 | 128.65 | 130.50 | 125.30 | 128.40 | 128.40 | -0.89% | 8,361 |
| Aug 6, 2025 | 136.90 | 136.90 | 128.90 | 129.55 | 129.55 | -2.78% | 4,545 |
| Aug 5, 2025 | 131.50 | 135.00 | 128.50 | 133.25 | 133.25 | 2.30% | 2,989 |
| Aug 4, 2025 | 131.10 | 132.65 | 129.55 | 130.25 | 130.25 | -0.65% | 8,190 |
| Aug 1, 2025 | 137.35 | 137.80 | 130.40 | 131.10 | 131.10 | -5.27% | 22,523 |
| Jul 31, 2025 | 138.00 | 139.30 | 131.90 | 138.40 | 138.40 | -0.97% | 26,674 |
| Jul 30, 2025 | 142.30 | 145.20 | 138.70 | 139.75 | 137.75 | 0.40% | 20,636 |
| Jul 29, 2025 | 134.30 | 145.00 | 134.30 | 139.20 | 137.21 | 3.46% | 108,869 |
| Jul 28, 2025 | 132.50 | 144.90 | 131.40 | 134.55 | 132.62 | 3.30% | 92,329 |
| Jul 25, 2025 | 122.25 | 138.90 | 121.00 | 130.25 | 128.39 | 6.46% | 82,639 |
| Jul 24, 2025 | 128.30 | 129.20 | 120.45 | 122.35 | 120.60 | -3.40% | 2,218 |