Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 232.80
-3.10 (-1.31%)
At close: Aug 14, 2026
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 228.20 | 240.00 | 224.15 | 232.80 | 232.80 | -1.31% | 1,006,634 |
| Aug 13, 2026 | 239.95 | 241.85 | 230.95 | 235.90 | 235.90 | 0.40% | 3,285 |
| Aug 12, 2026 | 247.00 | 247.00 | 233.25 | 234.95 | 234.95 | -2.10% | 3,673 |
| Aug 11, 2026 | 249.95 | 250.00 | 234.90 | 240.00 | 240.00 | -2.93% | 15,101 |
| Aug 10, 2026 | 247.90 | 250.00 | 230.10 | 247.25 | 247.25 | 3.73% | 16,608 |
| Aug 7, 2026 | 236.90 | 240.00 | 222.75 | 238.35 | 238.35 | 3.72% | 8,606 |
| Aug 6, 2026 | 232.00 | 232.50 | 225.05 | 229.80 | 229.80 | -1.27% | 6,107 |
| Aug 5, 2026 | 234.50 | 239.00 | 224.60 | 232.75 | 232.75 | -0.02% | 9,586 |
| Aug 4, 2026 | 225.00 | 234.55 | 223.40 | 232.80 | 232.80 | 4.21% | 38,431 |
| Aug 3, 2026 | 212.00 | 223.80 | 206.60 | 223.40 | 223.40 | 4.78% | 10,168 |
| Jul 31, 2026 | 214.80 | 220.90 | 209.00 | 213.20 | 213.20 | -0.74% | 3,988 |
| Jul 30, 2026 | 225.00 | 225.00 | 210.00 | 214.80 | 214.80 | -2.59% | 6,738 |
| Jul 29, 2026 | 228.90 | 234.00 | 218.60 | 220.50 | 220.50 | -2.67% | 8,391 |
| Jul 28, 2026 | 219.00 | 228.30 | 208.00 | 226.55 | 226.55 | 3.99% | 14,588 |
| Jul 27, 2026 | 206.20 | 223.00 | 204.25 | 217.85 | 217.85 | 1.33% | 31,982 |
| Jul 24, 2026 | 212.00 | 218.00 | 207.75 | 215.00 | 215.00 | -0.60% | 5,267 |
| 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 |