Menon Pistons Limited (BOM:531727)
India · Delayed Price · Currency is INR 77.52
+2.91 (3.90%)
At close: Sep 4, 2026
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,932 |
| 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 |
| Jul 16, 2026 | 72.81 | 73.99 | 71.60 | 71.81 | 70.83 | 0.60% | 6,122 |
| Jul 15, 2026 | 71.80 | 73.76 | 71.25 | 71.38 | 70.41 | -0.14% | 3,482 |
| Jul 14, 2026 | 73.00 | 73.00 | 71.16 | 71.48 | 70.51 | -2.47% | 4,488 |
| Jul 13, 2026 | 71.47 | 74.48 | 71.47 | 73.29 | 72.29 | 3.09% | 11,167 |
| Jul 10, 2026 | 73.50 | 76.74 | 70.20 | 71.09 | 70.12 | -2.64% | 34,996 |
| Jul 9, 2026 | 71.80 | 73.50 | 71.59 | 73.02 | 72.03 | 5.31% | 13,232 |
| Jul 8, 2026 | 75.50 | 76.34 | 68.10 | 69.34 | 68.40 | -7.82% | 56,770 |
| Jul 7, 2026 | 80.40 | 81.20 | 74.11 | 75.22 | 74.20 | -5.07% | 28,597 |
| Jul 6, 2026 | 75.30 | 80.00 | 73.05 | 79.24 | 78.16 | 8.27% | 96,930 |
| Jul 3, 2026 | 71.98 | 74.60 | 67.40 | 73.19 | 72.19 | 11.25% | 68,766 |
| Jul 2, 2026 | 66.94 | 67.95 | 65.00 | 65.79 | 64.90 | -1.11% | 10,127 |
| Jul 1, 2026 | 67.01 | 71.90 | 65.80 | 66.53 | 65.63 | -2.71% | 46,841 |
| Jun 30, 2026 | 63.31 | 68.71 | 63.31 | 68.38 | 67.45 | 5.79% | 13,359 |
| Jun 29, 2026 | 69.80 | 69.80 | 63.05 | 64.64 | 63.76 | -4.44% | 12,052 |