Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 115.90
-1.40 (-1.19%)
At close: Mar 6, 2026
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.00 | 118.45 | 115.70 | 115.90 | 115.90 | -1.19% | 1,842 |
| Mar 5, 2026 | 114.00 | 118.00 | 113.75 | 117.30 | 117.30 | 2.31% | 2,800 |
| Mar 4, 2026 | 106.00 | 116.40 | 106.00 | 114.65 | 114.65 | 1.60% | 4,138 |
| Mar 2, 2026 | 115.05 | 115.05 | 111.90 | 112.85 | 112.85 | -1.91% | 1,503 |
| Feb 27, 2026 | 116.10 | 116.20 | 114.45 | 115.05 | 115.05 | -0.90% | 621 |
| Feb 26, 2026 | 115.75 | 117.70 | 115.10 | 116.10 | 116.10 | 0.83% | 1,647 |
| Feb 25, 2026 | 118.30 | 118.30 | 115.00 | 115.15 | 115.15 | -0.99% | 1,307 |
| Feb 24, 2026 | 118.40 | 118.40 | 114.00 | 116.30 | 116.30 | -2.43% | 2,005 |
| Feb 23, 2026 | 120.75 | 122.00 | 115.90 | 119.20 | 119.20 | -1.12% | 3,214 |
| Feb 20, 2026 | 120.00 | 121.20 | 118.70 | 120.55 | 120.55 | 0.46% | 790 |
| Feb 19, 2026 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | -2.20% | 2,051 |
| Feb 18, 2026 | 121.05 | 123.00 | 121.00 | 122.70 | 122.70 | 3.28% | 4,747 |
| Feb 17, 2026 | 116.50 | 121.00 | 116.50 | 118.80 | 118.80 | 0.98% | 1,656 |
| Feb 16, 2026 | 117.30 | 117.80 | 117.30 | 117.65 | 117.65 | 0.47% | 125 |
| Feb 13, 2026 | 117.50 | 119.40 | 117.10 | 117.10 | 117.10 | -1.93% | 1,238 |
| Feb 12, 2026 | 117.25 | 121.40 | 117.25 | 119.40 | 119.40 | 1.27% | 905 |
| Feb 11, 2026 | 123.90 | 123.90 | 117.25 | 117.90 | 117.90 | -3.44% | 3,882 |
| Feb 10, 2026 | 122.65 | 123.90 | 121.10 | 122.10 | 122.10 | -0.16% | 1,381 |
| Feb 9, 2026 | 117.75 | 123.00 | 116.25 | 122.30 | 122.30 | 5.52% | 3,588 |
| Feb 6, 2026 | 120.40 | 120.40 | 113.55 | 115.90 | 115.90 | -1.36% | 824 |
| Feb 5, 2026 | 119.45 | 120.00 | 117.05 | 117.50 | 117.50 | -2.97% | 77 |
| Feb 4, 2026 | 118.40 | 122.25 | 118.40 | 121.10 | 121.10 | 3.06% | 3,282 |
| Feb 3, 2026 | 116.10 | 118.00 | 115.25 | 117.50 | 117.50 | 4.91% | 1,629 |
| Feb 2, 2026 | 110.05 | 112.00 | 108.90 | 112.00 | 112.00 | -0.09% | 1,273 |
| Feb 1, 2026 | 112.00 | 113.00 | 106.85 | 112.10 | 112.10 | -0.27% | 7,498 |
| Jan 30, 2026 | 115.45 | 117.85 | 110.25 | 112.40 | 112.40 | -3.60% | 6,043 |
| Jan 29, 2026 | 122.30 | 122.30 | 116.00 | 116.60 | 116.60 | -4.03% | 4,741 |
| Jan 28, 2026 | 130.00 | 130.00 | 120.80 | 121.50 | 121.50 | -1.34% | 2,686 |
| Jan 27, 2026 | 122.15 | 123.40 | 118.45 | 123.15 | 123.15 | 0.94% | 912 |
| Jan 23, 2026 | 125.50 | 126.30 | 122.00 | 122.00 | 122.00 | -3.17% | 2,690 |
| Jan 22, 2026 | 124.25 | 126.90 | 122.00 | 126.00 | 126.00 | 0.36% | 2,880 |
| Jan 21, 2026 | 121.95 | 127.00 | 120.25 | 125.55 | 125.55 | 2.87% | 4,311 |
| Jan 20, 2026 | 126.00 | 129.20 | 121.00 | 122.05 | 122.05 | -4.16% | 7,419 |
| Jan 19, 2026 | 133.30 | 133.30 | 125.25 | 127.35 | 127.35 | -2.56% | 9,652 |
| Jan 16, 2026 | 134.60 | 141.00 | 127.80 | 130.70 | 130.70 | 3.36% | 20,095 |
| Jan 14, 2026 | 126.80 | 129.25 | 125.10 | 126.45 | 126.45 | -0.32% | 4,715 |
| Jan 13, 2026 | 128.00 | 128.90 | 123.75 | 126.85 | 126.85 | 1.16% | 4,486 |
| Jan 12, 2026 | 118.05 | 126.00 | 118.05 | 125.40 | 125.40 | 6.54% | 7,627 |
| Jan 9, 2026 | 120.15 | 122.00 | 117.70 | 117.70 | 117.70 | -3.56% | 1,400 |
| Jan 8, 2026 | 122.65 | 125.00 | 121.00 | 122.05 | 122.05 | 0.04% | 9,531 |
| Jan 7, 2026 | 114.15 | 124.90 | 114.15 | 122.00 | 122.00 | 6.92% | 7,793 |
| Jan 6, 2026 | 113.00 | 116.90 | 110.95 | 114.10 | 114.10 | 0.35% | 1,896 |
| Jan 5, 2026 | 113.75 | 116.00 | 111.95 | 113.70 | 113.70 | 2.25% | 3,013 |
| Jan 2, 2026 | 111.60 | 113.35 | 111.20 | 111.20 | 111.20 | 0.36% | 2,175 |
| Jan 1, 2026 | 106.85 | 113.00 | 105.35 | 110.80 | 110.80 | 3.70% | 2,945 |
| Dec 31, 2025 | 103.15 | 106.85 | 103.15 | 106.85 | 106.85 | 0.66% | 696 |
| Dec 30, 2025 | 105.05 | 107.30 | 104.80 | 106.15 | 106.15 | 0.62% | 466 |
| Dec 29, 2025 | 107.00 | 107.00 | 104.60 | 105.50 | 105.50 | -1.40% | 4,413 |
| Dec 26, 2025 | 106.80 | 108.60 | 104.75 | 107.00 | 107.00 | 0.05% | 2,386 |
| Dec 24, 2025 | 106.40 | 108.00 | 105.90 | 106.95 | 106.95 | 1.57% | 5,549 |