Menon Pistons Limited (BOM:531727)
India · Delayed Price · Currency is INR 72.74
-0.66 (-0.90%)
At close: Sep 25, 2026
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 72.51 | 75.00 | 71.12 | 72.74 | 72.74 | -0.90% | 8,870 |
| Sep 24, 2026 | 73.97 | 75.70 | 73.05 | 73.40 | 73.40 | -0.70% | 5,500 |
| Sep 23, 2026 | 73.95 | 74.00 | 72.89 | 73.92 | 73.92 | 0.93% | 3,115 |
| Sep 22, 2026 | 73.90 | 74.20 | 73.20 | 73.24 | 73.24 | -0.77% | 12,258 |
| Sep 21, 2026 | 73.90 | 73.91 | 72.53 | 73.81 | 73.81 | -0.71% | 8,905 |
| Sep 18, 2026 | 74.50 | 75.50 | 73.00 | 74.34 | 74.34 | -0.51% | 9,947 |
| Sep 17, 2026 | 74.90 | 75.00 | 73.03 | 74.72 | 74.72 | 0.12% | 3,786 |
| Sep 16, 2026 | 74.50 | 75.75 | 72.01 | 74.63 | 74.63 | -1.15% | 15,277 |
| Sep 15, 2026 | 76.06 | 77.80 | 75.02 | 75.50 | 75.50 | -3.82% | 6,273 |
| Sep 11, 2026 | 75.97 | 80.15 | 72.75 | 78.50 | 78.50 | 2.82% | 13,453 |
| Sep 10, 2026 | 81.90 | 81.90 | 76.35 | 76.35 | 76.35 | -4.99% | 15,547 |
| Sep 9, 2026 | 85.00 | 85.00 | 79.50 | 80.36 | 80.36 | -4.41% | 25,163 |
| Sep 8, 2026 | 82.60 | 85.88 | 82.60 | 84.07 | 84.07 | 3.32% | 33,412 |
| Sep 7, 2026 | 79.50 | 83.90 | 78.15 | 81.37 | 81.37 | 4.97% | 38,327 |
| Sep 4, 2026 | 76.00 | 79.43 | 74.58 | 77.52 | 77.52 | 3.90% | 25,210 |
| Sep 3, 2026 | 74.50 | 76.00 | 72.77 | 74.61 | 74.61 | 0.47% | 12,345 |
| Sep 2, 2026 | 75.79 | 75.79 | 72.10 | 74.26 | 74.26 | -0.12% | 18,099 |
| Sep 1, 2026 | 73.00 | 75.49 | 72.00 | 74.35 | 74.35 | 4.03% | 7,981 |
| Aug 31, 2026 | 73.50 | 75.00 | 71.31 | 71.47 | 71.47 | -3.42% | 8,778 |
| Aug 28, 2026 | 76.10 | 76.50 | 73.50 | 74.00 | 74.00 | -0.30% | 19,129 |
| Aug 27, 2026 | 70.78 | 75.60 | 70.50 | 74.22 | 74.22 | 5.89% | 27,266 |
| Aug 26, 2026 | 72.00 | 72.00 | 69.72 | 70.09 | 70.09 | -0.13% | 2,860 |
| Aug 25, 2026 | 71.68 | 72.50 | 69.75 | 70.18 | 70.18 | -2.09% | 19,163 |
| Aug 24, 2026 | 70.21 | 72.48 | 70.21 | 71.68 | 71.68 | 1.34% | 8,024 |
| Aug 21, 2026 | 76.30 | 76.30 | 70.45 | 70.73 | 70.73 | -1.24% | 7,828 |
| Aug 20, 2026 | 72.99 | 72.99 | 71.26 | 71.62 | 71.62 | 0.51% | 5,756 |
| Aug 19, 2026 | 71.08 | 73.03 | 71.00 | 71.26 | 71.26 | -0.79% | 8,266 |
| Aug 18, 2026 | 73.90 | 73.90 | 71.50 | 71.83 | 71.83 | -0.46% | 7,793 |
| Aug 17, 2026 | 72.75 | 73.48 | 70.80 | 72.16 | 72.16 | -0.92% | 5,487 |
| Aug 14, 2026 | 73.07 | 73.36 | 71.76 | 72.83 | 72.83 | -0.18% | 11,582 |
| Aug 13, 2026 | 72.01 | 73.73 | 72.01 | 72.96 | 72.96 | 0.88% | 9,109 |
| Aug 12, 2026 | 73.49 | 73.99 | 71.25 | 72.32 | 72.32 | -0.73% | 20,702 |
| Aug 11, 2026 | 74.55 | 75.65 | 72.30 | 72.85 | 72.85 | -2.16% | 7,706 |
| Aug 10, 2026 | 74.02 | 75.50 | 72.99 | 74.46 | 74.46 | 0.32% | 12,492 |
| Aug 7, 2026 | 76.05 | 76.05 | 74.02 | 74.22 | 74.22 | -1.13% | 2,332 |
| Aug 6, 2026 | 76.00 | 78.00 | 75.00 | 75.07 | 75.07 | 1.53% | 24,983 |
| Aug 5, 2026 | 77.88 | 77.89 | 70.60 | 73.94 | 73.94 | 1.07% | 49,010 |
| Aug 4, 2026 | 75.00 | 81.50 | 72.00 | 73.16 | 73.16 | -1.16% | 111,780 |
| Aug 3, 2026 | 70.20 | 75.00 | 70.20 | 74.02 | 74.02 | 4.43% | 16,020 |
| Jul 31, 2026 | 72.05 | 72.65 | 70.50 | 70.88 | 70.88 | -1.90% | 8,169 |
| Jul 30, 2026 | 73.23 | 74.40 | 72.05 | 72.25 | 72.25 | -0.45% | 11,044 |
| Jul 29, 2026 | 75.40 | 76.00 | 72.25 | 72.58 | 72.58 | -2.24% | 23,426 |
| Jul 28, 2026 | 75.80 | 75.80 | 73.00 | 74.24 | 74.24 | 2.37% | 2,048 |
| Jul 27, 2026 | 73.80 | 76.00 | 72.76 | 73.52 | 72.52 | -1.50% | 14,436 |
| Jul 24, 2026 | 77.16 | 77.17 | 73.50 | 74.64 | 73.62 | -1.27% | 6,862 |
| Jul 23, 2026 | 76.50 | 79.00 | 74.11 | 75.60 | 74.57 | -0.03% | 53,175 |
| Jul 22, 2026 | 75.60 | 76.00 | 73.11 | 75.62 | 74.59 | 2.55% | 27,320 |
| Jul 21, 2026 | 69.75 | 75.60 | 69.75 | 73.74 | 72.74 | 5.28% | 30,485 |
| Jul 20, 2026 | 71.30 | 71.90 | 69.20 | 70.04 | 69.09 | -0.93% | 18,087 |
| Jul 17, 2026 | 74.95 | 74.95 | 70.39 | 70.70 | 69.74 | -1.55% | 7,631 |