Menon Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	217.90	219.35	206.15	216.30	216.30	3.52%	29,438
Jul 22, 2026	220.80	220.80	207.70	208.95	208.95	-3.53%	12,095
Jul 21, 2026	216.40	218.60	198.00	218.60	216.60	5.00%	21,234
Jul 20, 2026	200.00	208.20	199.50	208.20	206.30	4.99%	6,179
Jul 17, 2026	198.20	198.30	197.60	198.30	196.49	4.98%	12,410
Jul 16, 2026	184.75	188.90	173.70	188.90	187.17	4.97%	11,341
Jul 15, 2026	178.00	183.00	174.00	179.95	178.30	0.50%	5,954
Jul 14, 2026	186.80	186.80	173.30	179.05	177.41	-0.08%	5,323
Jul 13, 2026	179.00	180.00	165.20	179.20	177.56	4.52%	14,066
Jul 10, 2026	171.80	178.65	170.00	171.45	169.88	-2.45%	4,924
Jul 9, 2026	165.00	175.85	165.00	175.75	174.14	4.93%	11,348
Jul 8, 2026	174.00	176.40	161.90	167.50	165.97	-1.53%	9,244
Jul 7, 2026	169.00	172.00	164.05	170.10	168.54	2.78%	1,784
Jul 6, 2026	161.10	166.65	161.10	165.50	163.99	4.25%	11,025
Jul 3, 2026	157.95	167.95	156.00	158.75	157.30	-2.01%	25,311
Jul 2, 2026	156.90	165.00	156.90	162.00	160.52	-	4,220
Jul 1, 2026	171.90	171.90	162.00	162.00	160.52	-1.67%	2,663
Jun 30, 2026	163.90	168.00	161.10	164.75	163.24	2.97%	5,994
Jun 29, 2026	160.25	161.00	153.05	160.00	158.54	-0.68%	6,881
Jun 25, 2026	169.00	177.05	159.20	161.10	159.63	-4.56%	16,571
Jun 24, 2026	171.00	172.30	167.10	168.80	167.26	-0.76%	8,274
Jun 23, 2026	172.30	176.95	168.80	170.10	168.54	-1.70%	10,740
Jun 22, 2026	176.00	178.90	172.40	173.05	171.47	-1.31%	4,327
Jun 19, 2026	170.45	179.50	169.45	175.35	173.75	3.45%	11,839
Jun 18, 2026	174.90	176.00	168.90	169.50	167.95	-3.09%	7,902
Jun 17, 2026	178.05	181.65	170.15	174.90	173.30	-1.74%	47,273
Jun 16, 2026	167.50	178.85	167.50	178.00	176.37	6.11%	18,377
Jun 15, 2026	167.55	173.10	167.00	167.75	166.22	0.24%	18,924
Jun 12, 2026	169.70	171.00	165.10	167.35	165.82	0.90%	25,140
Jun 11, 2026	161.05	169.70	161.05	165.85	164.33	1.38%	20,221
Jun 10, 2026	172.00	183.90	161.70	163.60	162.10	-3.82%	181,590
Jun 9, 2026	143.30	170.80	142.00	170.10	168.54	19.49%	156,495
Jun 8, 2026	138.80	147.90	137.75	142.35	141.05	2.82%	4,054
Jun 5, 2026	142.15	142.35	137.90	138.45	137.18	-2.16%	5,273
Jun 4, 2026	141.85	144.50	140.50	141.50	140.21	-0.56%	4,972
Jun 3, 2026	142.40	142.65	141.00	142.30	141.00	-0.39%	5,208
Jun 2, 2026	140.90	143.00	139.55	142.85	141.54	-	9,316
Jun 1, 2026	144.55	145.25	142.00	142.85	141.54	-1.35%	6,836
May 29, 2026	149.35	149.55	144.00	144.80	143.48	-2.66%	2,159
May 27, 2026	150.10	152.50	148.35	148.75	147.39	-0.37%	12,216
May 26, 2026	149.15	151.70	148.45	149.30	147.93	-0.13%	2,556
May 25, 2026	151.65	154.55	149.10	149.50	148.13	0.74%	2,539
May 22, 2026	143.10	151.95	143.10	148.40	147.04	-0.10%	2,938
May 21, 2026	151.30	151.40	145.75	148.55	147.19	-1.49%	18,304
May 20, 2026	149.85	158.00	148.45	150.80	149.42	1.65%	8,526
May 19, 2026	145.95	152.90	145.30	148.35	146.99	3.63%	23,139
May 18, 2026	145.95	145.95	141.45	143.15	141.84	-2.15%	15,250
May 15, 2026	150.05	158.10	144.00	146.30	144.96	0.79%	41,597
May 14, 2026	140.00	159.00	134.65	145.15	143.82	2.80%	39,942
May 13, 2026	142.00	148.00	136.10	141.20	139.91	3.10%	15,077