Menon Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	161.10	166.65	161.10	165.50	165.50	4.25%	11,025
Jul 3, 2026	157.95	167.95	156.00	158.75	158.75	-2.01%	25,311
Jul 2, 2026	156.90	165.00	156.90	162.00	162.00	-	4,220
Jul 1, 2026	171.90	171.90	162.00	162.00	162.00	-1.67%	2,663
Jun 30, 2026	163.90	168.00	161.10	164.75	164.75	2.97%	5,994
Jun 29, 2026	160.25	161.00	153.05	160.00	160.00	-0.68%	6,881
Jun 25, 2026	169.00	177.05	159.20	161.10	161.10	-4.56%	16,571
Jun 24, 2026	171.00	172.30	167.10	168.80	168.80	-0.76%	8,274
Jun 23, 2026	172.30	176.95	168.80	170.10	170.10	-1.70%	10,740
Jun 22, 2026	176.00	178.90	172.40	173.05	173.05	-1.31%	4,327
Jun 19, 2026	170.45	179.50	169.45	175.35	175.35	3.45%	11,839
Jun 18, 2026	174.90	176.00	168.90	169.50	169.50	-3.09%	7,902
Jun 17, 2026	178.05	181.65	170.15	174.90	174.90	-1.74%	47,273
Jun 16, 2026	167.50	178.85	167.50	178.00	178.00	6.11%	18,377
Jun 15, 2026	167.55	173.10	167.00	167.75	167.75	0.24%	18,924
Jun 12, 2026	169.70	171.00	165.10	167.35	167.35	0.90%	25,140
Jun 11, 2026	161.05	169.70	161.05	165.85	165.85	1.38%	20,221
Jun 10, 2026	172.00	183.90	161.70	163.60	163.60	-3.82%	181,590
Jun 9, 2026	143.30	170.80	142.00	170.10	170.10	19.49%	156,495
Jun 8, 2026	138.80	147.90	137.75	142.35	142.35	2.82%	4,054
Jun 5, 2026	142.15	142.35	137.90	138.45	138.45	-2.16%	5,273
Jun 4, 2026	141.85	144.50	140.50	141.50	141.50	-0.56%	4,972
Jun 3, 2026	142.40	142.65	141.00	142.30	142.30	-0.39%	5,208
Jun 2, 2026	140.90	143.00	139.55	142.85	142.85	-	9,316
Jun 1, 2026	144.55	145.25	142.00	142.85	142.85	-1.35%	6,836
May 29, 2026	149.35	149.55	144.00	144.80	144.80	-2.66%	2,159
May 27, 2026	150.10	152.50	148.35	148.75	148.75	-0.37%	12,216
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