Menon Pistons Limited (BOM:531727)
India · Delayed Price · Currency is INR 57.21
+0.59 (1.04%)
At close: Dec 5, 2025
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.45 | 58.09 | 56.21 | 57.21 | 57.21 | 1.04% | 8,888 |
| Dec 4, 2025 | 57.01 | 57.68 | 56.50 | 56.62 | 56.62 | -1.85% | 12,332 |
| Dec 3, 2025 | 56.01 | 58.50 | 56.01 | 57.69 | 57.69 | 0.44% | 11,900 |
| Dec 2, 2025 | 56.59 | 57.75 | 55.62 | 57.44 | 57.44 | 1.50% | 14,780 |
| Dec 1, 2025 | 57.66 | 57.99 | 56.50 | 56.59 | 56.59 | -1.38% | 15,771 |
| Nov 28, 2025 | 58.90 | 58.90 | 57.00 | 57.38 | 57.38 | -1.29% | 14,351 |
| Nov 27, 2025 | 57.25 | 58.80 | 56.65 | 58.13 | 58.13 | 1.86% | 13,278 |
| Nov 26, 2025 | 58.00 | 58.00 | 56.50 | 57.07 | 57.07 | - | 17,849 |
| Nov 25, 2025 | 57.52 | 58.00 | 56.00 | 57.07 | 57.07 | 0.37% | 11,463 |
| Nov 24, 2025 | 58.11 | 58.11 | 56.01 | 56.86 | 56.86 | -2.07% | 20,084 |
| Nov 21, 2025 | 58.10 | 58.98 | 57.80 | 58.06 | 58.06 | -1.41% | 11,167 |
| Nov 20, 2025 | 60.03 | 62.44 | 58.50 | 58.89 | 58.89 | -2.89% | 34,832 |
| Nov 19, 2025 | 59.35 | 62.00 | 58.90 | 60.64 | 60.64 | 2.17% | 14,844 |
| Nov 18, 2025 | 60.98 | 60.98 | 59.00 | 59.35 | 59.35 | -0.79% | 13,950 |
| Nov 17, 2025 | 59.72 | 60.20 | 59.03 | 59.82 | 59.82 | -0.50% | 16,785 |
| Nov 14, 2025 | 61.63 | 61.63 | 59.13 | 60.12 | 60.12 | -2.45% | 13,464 |
| Nov 13, 2025 | 61.52 | 62.85 | 60.50 | 61.63 | 61.63 | 0.18% | 5,815 |
| Nov 12, 2025 | 59.27 | 63.00 | 59.27 | 61.52 | 61.52 | 2.62% | 18,815 |
| Nov 11, 2025 | 60.56 | 60.56 | 59.10 | 59.95 | 59.95 | -0.70% | 14,731 |
| Nov 10, 2025 | 59.00 | 61.39 | 59.00 | 60.37 | 60.37 | -0.79% | 17,845 |
| Nov 7, 2025 | 61.16 | 62.38 | 59.00 | 60.85 | 60.85 | -0.49% | 15,775 |
| Nov 6, 2025 | 62.80 | 63.00 | 60.01 | 61.15 | 61.15 | -2.03% | 17,790 |
| Nov 4, 2025 | 62.93 | 63.50 | 62.10 | 62.42 | 62.42 | 0.69% | 6,987 |
| Nov 3, 2025 | 63.00 | 63.38 | 61.40 | 61.99 | 61.99 | -0.35% | 18,949 |
| Oct 31, 2025 | 63.40 | 63.40 | 62.03 | 62.21 | 62.21 | 0.03% | 15,674 |
| Oct 30, 2025 | 63.97 | 63.97 | 61.81 | 62.19 | 62.19 | -1.08% | 15,062 |
| Oct 29, 2025 | 62.11 | 64.00 | 62.11 | 62.87 | 62.87 | 0.48% | 6,561 |
| Oct 28, 2025 | 63.37 | 64.39 | 62.16 | 62.57 | 62.57 | -1.08% | 10,251 |
| Oct 27, 2025 | 63.32 | 64.96 | 63.00 | 63.25 | 63.25 | -0.19% | 9,760 |
| Oct 24, 2025 | 65.30 | 65.78 | 62.01 | 63.37 | 63.37 | -2.96% | 30,036 |
| Oct 23, 2025 | 64.00 | 65.85 | 62.50 | 65.30 | 65.30 | 2.69% | 39,179 |
| Oct 21, 2025 | 62.25 | 64.70 | 61.11 | 63.59 | 63.59 | 1.37% | 26,951 |
| Oct 20, 2025 | 61.38 | 63.22 | 61.38 | 62.73 | 62.73 | 2.70% | 13,758 |
| Oct 17, 2025 | 62.50 | 62.99 | 61.00 | 61.08 | 61.08 | -1.45% | 13,544 |
| Oct 16, 2025 | 62.06 | 62.74 | 61.70 | 61.98 | 61.98 | -0.53% | 17,412 |
| Oct 15, 2025 | 63.50 | 63.81 | 62.01 | 62.31 | 62.31 | -1.87% | 31,825 |
| Oct 14, 2025 | 63.60 | 64.93 | 63.00 | 63.50 | 63.50 | -0.36% | 14,050 |
| Oct 13, 2025 | 64.70 | 64.70 | 63.02 | 63.73 | 63.73 | -0.52% | 6,781 |
| Oct 10, 2025 | 62.17 | 65.00 | 62.17 | 64.06 | 64.06 | 1.81% | 16,062 |
| Oct 9, 2025 | 62.11 | 63.50 | 62.00 | 62.92 | 62.92 | -0.91% | 10,831 |
| Oct 8, 2025 | 64.80 | 64.80 | 62.75 | 63.50 | 63.50 | -0.53% | 16,912 |
| Oct 7, 2025 | 64.26 | 65.00 | 63.03 | 63.84 | 63.84 | -0.62% | 16,026 |
| Oct 6, 2025 | 65.98 | 66.68 | 63.55 | 64.24 | 64.24 | -1.58% | 16,905 |
| Oct 3, 2025 | 65.90 | 65.90 | 64.13 | 65.27 | 65.27 | 0.71% | 10,778 |
| Oct 1, 2025 | 63.52 | 65.40 | 63.08 | 64.81 | 64.81 | 1.95% | 12,261 |
| Sep 30, 2025 | 64.90 | 64.90 | 62.80 | 63.57 | 63.57 | -0.22% | 46,122 |
| Sep 29, 2025 | 67.85 | 67.85 | 63.14 | 63.71 | 63.71 | -4.31% | 44,551 |
| Sep 26, 2025 | 68.32 | 68.32 | 66.50 | 66.58 | 66.58 | -0.31% | 16,831 |
| Sep 25, 2025 | 67.06 | 68.00 | 66.50 | 66.79 | 66.79 | -2.20% | 18,135 |
| Sep 24, 2025 | 69.30 | 69.30 | 67.50 | 68.29 | 68.29 | 0.16% | 20,746 |