Menon Bearings Limited (BOM:523828)
India · Delayed Price · Currency is INR 309.55
+14.70 (4.99%)
At close: Sep 3, 2026
Menon Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 289.00 | 293.00 | 268.00 | 272.85 | 272.85 | -3.00% | 15,746 |
| Aug 20, 2026 | 279.00 | 282.85 | 256.00 | 281.30 | 281.30 | 4.42% | 45,252 |
| Aug 19, 2026 | 269.40 | 269.40 | 259.60 | 269.40 | 269.40 | 4.99% | 79,115 |
| Aug 18, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 4.99% | 40,299 |
| Aug 17, 2026 | 244.00 | 244.40 | 241.95 | 244.40 | 244.40 | 4.98% | 24,276 |
| 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 |