Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 125.55
+3.50 (2.87%)
At close: Jan 21, 2026
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 106.00 | 106.00 | 105.30 | 105.30 | 105.30 | 1.64% | 4,282 |
| Dec 22, 2025 | 105.50 | 106.95 | 103.20 | 103.60 | 103.60 | -1.47% | 978 |
| Dec 19, 2025 | 105.10 | 105.55 | 102.00 | 105.15 | 105.15 | 1.25% | 409 |
| Dec 18, 2025 | 101.00 | 105.65 | 101.00 | 103.85 | 103.85 | -0.43% | 740 |
| Dec 17, 2025 | 106.55 | 106.55 | 104.00 | 104.30 | 104.30 | -2.07% | 7,220 |
| Dec 16, 2025 | 106.95 | 107.15 | 104.00 | 106.50 | 106.50 | 0.24% | 1,380 |
| Dec 15, 2025 | 106.60 | 107.10 | 104.60 | 106.25 | 106.25 | 0.24% | 592 |
| Dec 12, 2025 | 106.00 | 107.30 | 106.00 | 106.00 | 106.00 | 0.52% | 675 |
| Dec 11, 2025 | 107.15 | 107.15 | 104.35 | 105.45 | 105.45 | -1.17% | 646 |
| Dec 10, 2025 | 117.90 | 117.90 | 106.15 | 106.70 | 106.70 | 0.28% | 114 |
| Dec 9, 2025 | 107.00 | 107.10 | 105.40 | 106.40 | 106.40 | 0.57% | 328 |
| Dec 8, 2025 | 101.00 | 108.00 | 101.00 | 105.80 | 105.80 | 0.24% | 4,150 |
| Dec 5, 2025 | 107.10 | 108.10 | 105.30 | 105.55 | 105.55 | -1.77% | 473 |
| Dec 4, 2025 | 105.70 | 108.00 | 104.70 | 107.45 | 107.45 | 1.90% | 293 |
| Dec 3, 2025 | 107.85 | 107.95 | 104.00 | 105.45 | 105.45 | -1.31% | 571 |
| Dec 2, 2025 | 108.85 | 108.85 | 104.90 | 106.85 | 106.85 | -1.66% | 1,172 |
| Dec 1, 2025 | 109.40 | 109.40 | 108.20 | 108.65 | 108.65 | -0.23% | 738 |
| Nov 28, 2025 | 113.15 | 113.15 | 108.40 | 108.90 | 108.90 | -1.31% | 1,083 |
| Nov 27, 2025 | 111.30 | 111.30 | 109.75 | 110.35 | 110.35 | 0.78% | 4,523 |
| Nov 26, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | 0.23% | 16,575 |
| Nov 25, 2025 | 113.05 | 113.15 | 109.00 | 109.25 | 109.25 | -2.59% | 17,568 |
| Nov 24, 2025 | 115.20 | 115.20 | 112.00 | 112.15 | 112.15 | -1.67% | 199 |
| Nov 21, 2025 | 115.40 | 115.45 | 113.90 | 114.05 | 114.05 | -1.51% | 2,354 |
| Nov 20, 2025 | 115.10 | 117.55 | 114.85 | 115.80 | 115.80 | 1.36% | 1,182 |
| Nov 19, 2025 | 116.00 | 116.60 | 114.00 | 114.25 | 114.25 | -0.26% | 3,391 |
| Nov 18, 2025 | 114.15 | 115.40 | 113.75 | 114.55 | 114.55 | 0.35% | 872 |
| Nov 17, 2025 | 115.85 | 116.95 | 112.65 | 114.15 | 114.15 | -1.81% | 1,141 |
| Nov 14, 2025 | 116.00 | 117.55 | 114.90 | 116.25 | 116.25 | 2.42% | 6,487 |
| Nov 13, 2025 | 114.35 | 116.00 | 113.45 | 113.50 | 113.50 | -0.74% | 415 |
| Nov 12, 2025 | 113.20 | 115.10 | 112.50 | 114.35 | 114.35 | 1.64% | 1,207 |
| Nov 11, 2025 | 112.55 | 113.00 | 112.50 | 112.50 | 112.50 | -1.57% | 47 |