Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 319.25
-2.25 (-0.70%)
At close: Nov 4, 2026
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 322.90 | 326.95 | 312.50 | 319.25 | 319.25 | -0.70% | 33,634 |
| Nov 3, 2026 | 311.10 | 322.90 | 302.65 | 321.50 | 321.50 | 2.98% | 39,265 |
| Nov 2, 2026 | 281.25 | 332.45 | 278.50 | 312.20 | 312.20 | 12.69% | 321,004 |
| Oct 30, 2026 | 254.00 | 291.65 | 244.65 | 277.05 | 277.05 | 9.98% | 132,123 |
| Oct 29, 2026 | 270.00 | 292.40 | 246.50 | 251.90 | 251.90 | -6.23% | 70,739 |
| Oct 28, 2026 | 272.45 | 274.85 | 267.65 | 268.65 | 268.65 | -2.04% | 3,129 |
| Oct 27, 2026 | 276.35 | 283.50 | 268.80 | 274.25 | 274.25 | 1.24% | 7,946 |
| Oct 26, 2026 | 263.00 | 274.25 | 260.00 | 270.90 | 270.90 | 2.57% | 5,769 |
| Oct 23, 2026 | 275.00 | 279.30 | 259.70 | 264.10 | 264.10 | -2.24% | 17,543 |
| Oct 22, 2026 | 245.45 | 277.10 | 245.00 | 270.15 | 270.15 | 6.55% | 24,755 |
| Oct 21, 2026 | 269.00 | 272.40 | 250.00 | 253.55 | 253.55 | -6.11% | 16,383 |
| Oct 19, 2026 | 279.65 | 282.45 | 269.15 | 270.05 | 270.05 | -4.39% | 8,362 |
| Oct 16, 2026 | 283.30 | 287.00 | 279.60 | 282.45 | 282.45 | -0.32% | 3,808 |
| Oct 15, 2026 | 283.45 | 286.25 | 278.35 | 283.35 | 283.35 | -1.56% | 5,430 |
| Oct 14, 2026 | 282.50 | 295.00 | 282.50 | 287.85 | 287.85 | 0.47% | 4,723 |
| Oct 13, 2026 | 278.05 | 288.05 | 275.00 | 286.50 | 286.50 | 2.01% | 6,354 |
| Oct 12, 2026 | 294.60 | 294.60 | 277.00 | 280.85 | 280.85 | -2.75% | 13,259 |
| Oct 9, 2026 | 292.65 | 296.15 | 281.00 | 288.80 | 288.80 | 0.86% | 4,914 |
| Oct 8, 2026 | 300.00 | 300.00 | 283.00 | 286.35 | 286.35 | -4.74% | 5,458 |
| Oct 7, 2026 | 309.60 | 313.20 | 294.40 | 300.60 | 300.60 | -1.18% | 10,745 |
| Oct 6, 2026 | 287.00 | 308.60 | 285.25 | 304.20 | 304.20 | 5.85% | 25,889 |
| Oct 5, 2026 | 288.00 | 292.50 | 265.90 | 287.40 | 287.40 | -0.40% | 24,531 |
| Oct 1, 2026 | 289.80 | 295.80 | 282.00 | 288.55 | 288.55 | -2.37% | 4,982 |
| Sep 30, 2026 | 291.40 | 302.25 | 285.50 | 295.55 | 295.55 | 1.46% | 5,167 |
| Sep 29, 2026 | 293.40 | 303.00 | 276.50 | 291.30 | 291.30 | 0.21% | 4,431 |
| Sep 28, 2026 | 309.40 | 314.00 | 288.55 | 290.70 | 290.70 | -1.62% | 13,696 |
| Sep 25, 2026 | 292.20 | 304.90 | 292.20 | 295.50 | 295.50 | 0.07% | 4,767 |
| Sep 24, 2026 | 295.10 | 306.35 | 293.00 | 295.30 | 295.30 | -1.86% | 3,895 |
| Sep 23, 2026 | 307.70 | 316.50 | 295.10 | 300.90 | 300.90 | -2.38% | 6,494 |
| Sep 22, 2026 | 296.20 | 314.60 | 296.20 | 308.25 | 308.25 | 0.42% | 4,232 |
| Sep 21, 2026 | 326.60 | 328.55 | 301.00 | 306.95 | 306.95 | -1.92% | 17,803 |
| Sep 18, 2026 | 312.50 | 320.50 | 305.60 | 312.95 | 312.95 | 2.41% | 12,315 |
| Sep 17, 2026 | 304.30 | 311.90 | 292.20 | 305.60 | 305.60 | 2.86% | 2,591 |
| Sep 16, 2026 | 304.90 | 304.90 | 285.30 | 297.10 | 297.10 | -0.32% | 3,203 |
| Sep 15, 2026 | 293.15 | 312.00 | 290.00 | 298.05 | 298.05 | 0.02% | 7,648 |
| Sep 11, 2026 | 306.90 | 306.90 | 284.65 | 298.00 | 298.00 | -0.37% | 1,296 |
| Sep 10, 2026 | 304.85 | 313.40 | 292.00 | 299.10 | 299.10 | -2.37% | 7,273 |
| Sep 9, 2026 | 278.00 | 306.35 | 277.25 | 306.35 | 306.35 | 4.99% | 12,062 |
| Sep 8, 2026 | 309.90 | 317.85 | 291.80 | 291.80 | 291.80 | -5.00% | 5,795 |
| Sep 7, 2026 | 323.00 | 323.00 | 305.55 | 307.15 | 307.15 | -4.49% | 21,697 |
| Sep 4, 2026 | 317.00 | 325.00 | 310.05 | 321.60 | 321.60 | 3.89% | 25,834 |
| Sep 3, 2026 | 301.80 | 309.55 | 290.15 | 309.55 | 309.55 | 4.99% | 25,920 |
| Sep 2, 2026 | 304.00 | 304.00 | 288.10 | 294.85 | 294.85 | -1.40% | 6,253 |
| Sep 1, 2026 | 287.70 | 299.05 | 277.60 | 299.05 | 299.05 | 4.99% | 5,644 |
| Aug 31, 2026 | 292.00 | 292.00 | 271.15 | 284.85 | 284.85 | -0.04% | 8,379 |
| Aug 28, 2026 | 290.00 | 290.00 | 280.05 | 284.95 | 284.95 | 1.12% | 7,683 |
| Aug 27, 2026 | 270.00 | 287.60 | 270.00 | 281.80 | 281.80 | 1.71% | 5,490 |
| Aug 26, 2026 | 264.50 | 278.05 | 264.50 | 277.05 | 277.05 | 4.61% | 23,595 |
| Aug 25, 2026 | 262.40 | 267.90 | 247.10 | 264.85 | 264.85 | 1.87% | 4,526 |
| Aug 24, 2026 | 284.40 | 284.40 | 259.25 | 260.00 | 260.00 | -4.71% | 15,428 |