Menon Pistons Limited (BOM:531727)
India · Delayed Price · Currency is INR 67.79
+1.52 (2.29%)
At close: Aug 1, 2025
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 60.25 | 61.65 | 60.25 | 61.28 | 60.31 | 1.01% | 12,355 |
| Jul 2, 2025 | 60.01 | 61.50 | 60.01 | 60.67 | 59.71 | -0.64% | 20,948 |
| Jul 1, 2025 | 60.36 | 61.20 | 60.36 | 61.06 | 60.09 | 1.16% | 15,018 |
| Jun 30, 2025 | 61.30 | 61.30 | 59.60 | 60.36 | 59.40 | 0.28% | 21,215 |
| Jun 27, 2025 | 61.20 | 61.20 | 59.53 | 60.19 | 59.23 | 0.35% | 8,019 |
| Jun 26, 2025 | 60.99 | 61.35 | 59.79 | 59.98 | 59.03 | -0.73% | 10,336 |
| Jun 25, 2025 | 60.30 | 61.50 | 59.55 | 60.42 | 59.46 | 0.42% | 22,280 |
| Jun 24, 2025 | 60.37 | 61.85 | 60.00 | 60.17 | 59.21 | 2.38% | 12,582 |
| Jun 23, 2025 | 59.40 | 59.82 | 58.21 | 58.77 | 57.84 | -2.03% | 8,748 |
| Jun 20, 2025 | 60.00 | 60.88 | 59.40 | 59.99 | 59.04 | 0.77% | 13,883 |
| Jun 19, 2025 | 61.00 | 61.88 | 59.20 | 59.53 | 58.58 | -2.09% | 16,093 |
| Jun 18, 2025 | 61.25 | 62.18 | 60.50 | 60.80 | 59.83 | -0.73% | 19,521 |
| Jun 17, 2025 | 62.48 | 62.48 | 61.10 | 61.25 | 60.28 | -0.07% | 6,055 |
| Jun 16, 2025 | 61.00 | 62.50 | 60.50 | 61.29 | 60.32 | 1.36% | 9,515 |
| Jun 13, 2025 | 62.25 | 63.72 | 59.20 | 60.47 | 59.51 | -3.16% | 37,521 |
| Jun 12, 2025 | 62.80 | 63.79 | 62.22 | 62.44 | 61.45 | -0.67% | 12,086 |
| Jun 11, 2025 | 64.00 | 64.00 | 62.11 | 62.86 | 61.86 | -1.12% | 19,765 |
| Jun 10, 2025 | 63.86 | 64.35 | 62.50 | 63.57 | 62.56 | 0.92% | 18,120 |
| Jun 9, 2025 | 63.50 | 64.00 | 62.11 | 62.99 | 61.99 | 0.24% | 16,059 |
| Jun 6, 2025 | 62.12 | 63.95 | 62.12 | 62.84 | 61.84 | 0.10% | 11,173 |
| Jun 5, 2025 | 61.90 | 64.00 | 61.90 | 62.78 | 61.78 | 0.87% | 11,560 |
| Jun 4, 2025 | 63.29 | 63.29 | 61.50 | 62.24 | 61.25 | -0.26% | 10,113 |
| Jun 3, 2025 | 62.50 | 63.39 | 61.51 | 62.40 | 61.41 | 0.22% | 8,535 |
| Jun 2, 2025 | 61.00 | 63.39 | 60.10 | 62.26 | 61.27 | 1.15% | 15,147 |
| May 30, 2025 | 61.41 | 63.50 | 59.11 | 61.55 | 60.57 | 0.23% | 33,239 |
| May 29, 2025 | 62.25 | 62.50 | 60.62 | 61.41 | 60.43 | -1.59% | 37,693 |
| May 28, 2025 | 65.01 | 70.00 | 62.00 | 62.40 | 61.41 | -4.92% | 78,852 |
| May 27, 2025 | 65.00 | 66.38 | 65.00 | 65.63 | 64.59 | 0.11% | 8,426 |
| May 26, 2025 | 65.33 | 67.00 | 65.33 | 65.56 | 64.52 | 0.40% | 18,792 |
| May 23, 2025 | 65.04 | 65.50 | 64.10 | 65.30 | 64.26 | 0.40% | 19,310 |