Menon Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	149.15	151.70	148.45	149.30	149.30	-0.13%	2,556
May 25, 2026	151.65	154.55	149.10	149.50	149.50	0.74%	2,539
May 22, 2026	143.10	151.95	143.10	148.40	148.40	-0.10%	2,938
May 21, 2026	151.30	151.40	145.75	148.55	148.55	-1.49%	18,304
May 20, 2026	149.85	158.00	148.45	150.80	150.80	1.65%	8,526
May 19, 2026	145.95	152.90	145.30	148.35	148.35	3.63%	23,139
May 18, 2026	145.95	145.95	141.45	143.15	143.15	-2.15%	15,250
May 15, 2026	150.05	158.10	144.00	146.30	146.30	0.79%	41,597
May 14, 2026	140.00	159.00	134.65	145.15	145.15	2.80%	39,942
May 13, 2026	142.00	148.00	136.10	141.20	141.20	3.10%	15,077
May 12, 2026	138.75	141.60	133.80	136.95	136.95	-0.51%	4,876
May 11, 2026	143.00	143.30	137.05	137.65	137.65	-2.41%	2,912
May 8, 2026	139.60	142.60	135.40	141.05	141.05	3.11%	11,484
May 7, 2026	129.00	141.75	128.50	136.80	136.80	6.38%	26,527
May 6, 2026	126.25	129.00	125.00	128.60	128.60	2.39%	1,625
May 5, 2026	121.75	127.00	121.75	125.60	125.60	-0.36%	672
May 4, 2026	121.75	127.35	121.75	126.05	126.05	0.12%	5,285
Apr 30, 2026	117.10	126.50	117.10	125.90	125.90	4.70%	643
Apr 29, 2026	121.70	122.00	120.25	120.25	120.25	-0.29%	504
Apr 28, 2026	119.00	125.10	119.00	120.60	120.60	0.79%	1,463
Apr 27, 2026	119.05	122.35	119.05	119.65	119.65	0.55%	1,445
Apr 24, 2026	121.45	121.45	118.00	119.00	119.00	-2.26%	427
Apr 23, 2026	124.50	124.55	121.10	121.75	121.75	-3.07%	1,137
Apr 22, 2026	126.20	126.25	125.15	125.60	125.60	-0.44%	1,018
Apr 21, 2026	125.60	126.85	123.30	126.15	126.15	1.33%	7,790
Apr 20, 2026	126.30	126.55	122.70	124.50	124.50	-1.11%	2,364
Apr 17, 2026	127.45	127.85	125.30	125.90	125.90	-1.53%	1,456
Apr 16, 2026	128.90	128.95	125.85	127.85	127.85	1.11%	1,147
Apr 15, 2026	117.80	128.00	117.80	126.45	126.45	7.16%	9,236
Apr 13, 2026	120.50	120.50	117.40	118.00	118.00	-1.17%	2,830
Apr 10, 2026	116.55	123.00	114.70	119.40	119.40	4.28%	8,094
Apr 9, 2026	114.30	116.00	113.45	114.50	114.50	0.57%	607
Apr 8, 2026	112.65	116.30	112.65	113.85	113.85	2.52%	1,318
Apr 7, 2026	110.65	111.50	109.85	111.05	111.05	0.50%	288
Apr 6, 2026	114.00	114.00	108.40	110.50	110.50	1.70%	365
Apr 2, 2026	106.00	109.00	105.35	108.65	108.65	0.09%	1,092
Apr 1, 2026	109.75	109.75	105.65	108.55	108.55	5.75%	1,076
Mar 30, 2026	111.30	111.30	102.00	102.65	102.65	-6.43%	6,022
Mar 27, 2026	111.70	112.15	108.75	109.70	109.70	-2.14%	3,811
Mar 25, 2026	111.80	114.60	111.15	112.10	112.10	0.27%	2,093
Mar 24, 2026	116.35	116.35	109.00	111.80	111.80	-0.80%	6,562
Mar 23, 2026	114.10	117.55	112.00	112.70	112.70	-5.81%	3,810
Mar 20, 2026	118.95	122.65	117.50	119.65	119.65	2.09%	4,129
Mar 19, 2026	121.30	121.30	116.00	117.20	117.20	-4.60%	3,415
Mar 18, 2026	123.70	125.95	121.00	122.85	122.85	-2.96%	1,923
Mar 17, 2026	122.90	127.50	121.65	126.60	126.60	2.10%	2,964
Mar 16, 2026	118.10	125.00	118.10	124.00	124.00	0.69%	3,222
Mar 13, 2026	126.00	128.45	119.35	123.15	123.15	-2.96%	5,029
Mar 12, 2026	126.75	129.00	123.30	126.90	126.90	0.12%	4,370
Mar 11, 2026	120.60	127.45	117.70	126.75	126.75	6.38%	13,558