Menon Pistons Limited (BOM:531727)
India · Delayed Price · Currency is INR 69.11
+0.21 (0.30%)
At close: Sep 12, 2025
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 67.01 | 67.94 | 63.10 | 64.19 | 64.19 | -4.44% | 33,432 |
| Aug 5, 2025 | 68.14 | 68.50 | 66.26 | 67.17 | 67.17 | -0.71% | 25,128 |
| Aug 4, 2025 | 68.39 | 69.99 | 66.10 | 67.65 | 67.65 | -0.21% | 84,721 |
| Aug 1, 2025 | 66.27 | 69.75 | 66.06 | 67.79 | 67.79 | 2.29% | 127,730 |
| Jul 31, 2025 | 66.95 | 67.40 | 65.01 | 66.27 | 66.27 | -2.30% | 79,963 |
| Jul 30, 2025 | 61.79 | 71.85 | 60.80 | 67.83 | 67.83 | 11.62% | 386,022 |
| Jul 29, 2025 | 60.87 | 62.00 | 60.55 | 60.77 | 60.77 | 1.17% | 19,353 |
| Jul 28, 2025 | 60.70 | 61.98 | 60.00 | 60.07 | 60.07 | -0.96% | 17,928 |
| Jul 25, 2025 | 61.45 | 62.50 | 59.56 | 60.65 | 60.65 | 0.45% | 25,418 |
| Jul 24, 2025 | 60.91 | 61.06 | 60.00 | 60.38 | 60.38 | -0.87% | 11,316 |
| Jul 23, 2025 | 61.57 | 61.57 | 60.11 | 60.91 | 60.91 | -0.03% | 14,923 |
| Jul 22, 2025 | 61.55 | 62.00 | 60.67 | 60.93 | 60.93 | -2.99% | 31,541 |
| Jul 21, 2025 | 62.80 | 63.05 | 61.52 | 62.81 | 61.81 | 0.48% | 25,897 |
| Jul 18, 2025 | 61.90 | 62.98 | 61.00 | 62.51 | 61.52 | 1.07% | 23,582 |
| Jul 17, 2025 | 61.00 | 61.99 | 61.00 | 61.85 | 60.87 | 0.59% | 23,642 |
| Jul 16, 2025 | 60.25 | 61.80 | 60.25 | 61.49 | 60.51 | 1.17% | 17,887 |
| Jul 15, 2025 | 60.99 | 61.49 | 60.13 | 60.78 | 59.81 | 0.70% | 9,377 |
| Jul 14, 2025 | 61.00 | 61.77 | 59.47 | 60.36 | 59.40 | -0.46% | 17,566 |
| Jul 11, 2025 | 61.00 | 61.46 | 59.20 | 60.64 | 59.68 | -1.29% | 15,590 |
| Jul 10, 2025 | 61.25 | 62.00 | 61.25 | 61.43 | 60.45 | 0.41% | 9,237 |
| Jul 9, 2025 | 61.70 | 61.70 | 60.56 | 61.18 | 60.21 | 0.25% | 11,093 |
| Jul 8, 2025 | 61.28 | 61.89 | 60.00 | 61.03 | 60.06 | -0.42% | 19,470 |
| Jul 7, 2025 | 61.20 | 61.89 | 60.63 | 61.29 | 60.32 | 0.15% | 14,466 |
| Jul 4, 2025 | 61.69 | 62.40 | 60.70 | 61.20 | 60.23 | -0.13% | 26,359 |