Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 127.85
+1.40 (1.11%)
At close: Apr 16, 2026
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 117.75 | 121.00 | 115.40 | 119.15 | 119.15 | 2.27% | 3,832 |
| Mar 9, 2026 | 115.90 | 117.65 | 113.20 | 116.50 | 116.50 | 0.52% | 994 |
| Mar 6, 2026 | 117.00 | 118.45 | 115.70 | 115.90 | 115.90 | -1.19% | 1,842 |
| Mar 5, 2026 | 114.00 | 118.00 | 113.75 | 117.30 | 117.30 | 2.31% | 2,800 |
| Mar 4, 2026 | 106.00 | 116.40 | 106.00 | 114.65 | 114.65 | 1.60% | 4,138 |
| Mar 2, 2026 | 115.05 | 115.05 | 111.90 | 112.85 | 112.85 | -1.91% | 1,503 |
| Feb 27, 2026 | 116.10 | 116.20 | 114.45 | 115.05 | 115.05 | -0.90% | 621 |
| Feb 26, 2026 | 115.75 | 117.70 | 115.10 | 116.10 | 116.10 | 0.83% | 1,647 |
| Feb 25, 2026 | 118.30 | 118.30 | 115.00 | 115.15 | 115.15 | -0.99% | 1,307 |
| Feb 24, 2026 | 118.40 | 118.40 | 114.00 | 116.30 | 116.30 | -2.43% | 2,005 |
| Feb 23, 2026 | 120.75 | 122.00 | 115.90 | 119.20 | 119.20 | -1.12% | 3,214 |
| Feb 20, 2026 | 120.00 | 121.20 | 118.70 | 120.55 | 120.55 | 0.46% | 790 |
| Feb 19, 2026 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | -2.20% | 2,051 |
| Feb 18, 2026 | 121.05 | 123.00 | 121.00 | 122.70 | 122.70 | 3.28% | 4,747 |
| Feb 17, 2026 | 116.50 | 121.00 | 116.50 | 118.80 | 118.80 | 0.98% | 1,656 |
| Feb 16, 2026 | 117.30 | 117.80 | 117.30 | 117.65 | 117.65 | 0.47% | 125 |
| Feb 13, 2026 | 117.50 | 119.40 | 117.10 | 117.10 | 117.10 | -1.93% | 1,238 |
| Feb 12, 2026 | 117.25 | 121.40 | 117.25 | 119.40 | 119.40 | 1.27% | 905 |
| Feb 11, 2026 | 123.90 | 123.90 | 117.25 | 117.90 | 117.90 | -3.44% | 3,882 |
| Feb 10, 2026 | 122.65 | 123.90 | 121.10 | 122.10 | 122.10 | -0.16% | 1,381 |
| Feb 9, 2026 | 117.75 | 123.00 | 116.25 | 122.30 | 122.30 | 5.52% | 3,588 |
| Feb 6, 2026 | 120.40 | 120.40 | 113.55 | 115.90 | 115.90 | -1.36% | 824 |
| Feb 5, 2026 | 119.45 | 120.00 | 117.05 | 117.50 | 117.50 | -2.97% | 77 |
| Feb 4, 2026 | 118.40 | 122.25 | 118.40 | 121.10 | 121.10 | 3.06% | 3,282 |
| Feb 3, 2026 | 116.10 | 118.00 | 115.25 | 117.50 | 117.50 | 4.91% | 1,629 |
| Feb 2, 2026 | 110.05 | 112.00 | 108.90 | 112.00 | 112.00 | -0.09% | 1,273 |
| Feb 1, 2026 | 112.00 | 113.00 | 106.85 | 112.10 | 112.10 | -0.27% | 7,498 |
| Jan 30, 2026 | 115.45 | 117.85 | 110.25 | 112.40 | 112.40 | -3.60% | 6,043 |