Menon Pistons Limited (BOM:531727)
India · Delayed Price · Currency is INR 62.73
+1.65 (2.70%)
At close: Oct 20, 2025
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 66.08 | 69.50 | 66.08 | 68.18 | 68.18 | 2.71% | 30,223 |
| Sep 22, 2025 | 68.58 | 69.49 | 65.74 | 66.38 | 66.38 | -3.21% | 25,549 |
| Sep 19, 2025 | 69.45 | 69.45 | 68.05 | 68.58 | 68.58 | -0.06% | 13,725 |
| Sep 18, 2025 | 70.50 | 70.50 | 68.30 | 68.62 | 68.62 | -1.28% | 18,265 |
| Sep 17, 2025 | 70.69 | 71.00 | 69.00 | 69.51 | 69.51 | -0.90% | 29,444 |
| Sep 16, 2025 | 69.18 | 70.69 | 67.63 | 70.14 | 70.14 | 3.06% | 24,819 |
| Sep 15, 2025 | 69.17 | 70.50 | 67.20 | 68.06 | 68.06 | -1.52% | 29,973 |
| Sep 12, 2025 | 69.03 | 70.00 | 68.71 | 69.11 | 69.11 | 0.30% | 19,692 |
| Sep 11, 2025 | 69.84 | 70.60 | 67.16 | 68.90 | 68.90 | -1.35% | 42,800 |
| Sep 10, 2025 | 68.20 | 71.00 | 68.20 | 69.84 | 69.84 | 3.08% | 52,483 |
| Sep 9, 2025 | 68.00 | 69.40 | 67.10 | 67.75 | 67.75 | 1.16% | 28,584 |
| Sep 8, 2025 | 67.10 | 68.60 | 66.00 | 66.97 | 66.97 | -0.04% | 36,198 |
| Sep 5, 2025 | 67.00 | 67.99 | 66.60 | 67.00 | 67.00 | -0.64% | 14,234 |
| Sep 4, 2025 | 67.21 | 68.40 | 66.00 | 67.43 | 67.43 | 0.66% | 19,662 |
| Sep 3, 2025 | 66.47 | 69.00 | 65.75 | 66.99 | 66.99 | 1.39% | 23,749 |
| Sep 2, 2025 | 65.62 | 68.30 | 65.40 | 66.07 | 66.07 | -0.69% | 44,263 |
| Sep 1, 2025 | 65.98 | 68.50 | 65.97 | 66.53 | 66.53 | 1.29% | 32,742 |
| Aug 29, 2025 | 64.48 | 70.90 | 63.68 | 65.68 | 65.68 | 3.34% | 72,983 |
| Aug 28, 2025 | 63.53 | 65.29 | 63.50 | 63.56 | 63.56 | -1.81% | 11,251 |
| Aug 26, 2025 | 65.72 | 65.72 | 64.10 | 64.73 | 64.73 | -1.02% | 10,471 |
| Aug 25, 2025 | 66.47 | 66.47 | 65.01 | 65.40 | 65.40 | -0.18% | 10,320 |
| Aug 22, 2025 | 65.28 | 66.19 | 65.28 | 65.52 | 65.52 | -0.27% | 6,947 |
| Aug 21, 2025 | 66.99 | 67.30 | 65.50 | 65.70 | 65.70 | -1.31% | 26,218 |
| Aug 20, 2025 | 66.10 | 67.00 | 65.00 | 66.57 | 66.57 | 0.71% | 19,512 |
| Aug 19, 2025 | 63.50 | 66.50 | 63.50 | 66.10 | 66.10 | 3.48% | 24,086 |
| Aug 18, 2025 | 65.00 | 65.70 | 63.50 | 63.88 | 63.88 | -0.34% | 23,139 |
| Aug 14, 2025 | 63.17 | 64.88 | 62.80 | 64.10 | 64.10 | 0.14% | 8,046 |
| Aug 13, 2025 | 65.02 | 65.50 | 63.45 | 64.01 | 64.01 | -1.52% | 17,520 |
| Aug 12, 2025 | 63.11 | 66.10 | 63.11 | 65.00 | 65.00 | 1.06% | 14,398 |
| Aug 11, 2025 | 65.00 | 65.99 | 63.10 | 64.32 | 64.32 | -0.59% | 18,377 |
| Aug 8, 2025 | 65.70 | 66.79 | 64.12 | 64.70 | 64.70 | -1.19% | 16,903 |
| Aug 7, 2025 | 63.99 | 65.94 | 63.10 | 65.48 | 65.48 | 2.01% | 26,310 |