Menon Bearings Limited (NSE:MENONBE)
India · Delayed Price · Currency is INR 127.60
-1.25 (-0.97%)
Aug 14, 2025, 3:28 PM IST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 130.30 | 130.30 | 128.60 | 128.98 | 128.98 | 0.10% | 10,751 |
| Aug 13, 2025 | 133.00 | 133.01 | 128.53 | 128.85 | 128.85 | -3.13% | 38,710 |
| Aug 12, 2025 | 130.39 | 136.79 | 130.26 | 133.02 | 133.02 | 2.02% | 114,632 |
| Aug 11, 2025 | 128.75 | 131.59 | 127.20 | 130.39 | 130.39 | 1.28% | 83,850 |
| Aug 8, 2025 | 128.03 | 133.00 | 127.80 | 128.74 | 128.74 | 0.55% | 82,195 |
| Aug 7, 2025 | 127.20 | 130.89 | 125.43 | 128.03 | 128.03 | -1.04% | 52,675 |
| Aug 6, 2025 | 133.00 | 134.79 | 128.50 | 129.37 | 129.37 | -3.09% | 54,341 |
| Aug 5, 2025 | 130.00 | 137.44 | 128.18 | 133.49 | 133.49 | 1.94% | 102,377 |
| Aug 4, 2025 | 131.90 | 133.09 | 130.00 | 130.95 | 130.95 | -0.10% | 59,201 |
| Aug 1, 2025 | 137.01 | 137.79 | 130.31 | 131.08 | 131.08 | -5.15% | 129,175 |
| Jul 31, 2025 | 136.80 | 140.00 | 131.60 | 138.19 | 138.19 | -1.05% | 163,195 |
| Jul 30, 2025 | 140.52 | 145.90 | 138.55 | 139.65 | 137.65 | 0.18% | 305,832 |
| Jul 29, 2025 | 135.38 | 145.00 | 135.38 | 139.40 | 137.40 | 3.79% | 1,078,938 |
| Jul 28, 2025 | 131.90 | 144.90 | 131.10 | 134.31 | 132.39 | 3.22% | 725,583 |
| Jul 25, 2025 | 122.00 | 139.00 | 121.25 | 130.12 | 128.26 | 6.46% | 706,045 |
| Jul 24, 2025 | 128.70 | 129.50 | 120.55 | 122.23 | 120.48 | -3.84% | 81,543 |
| Jul 23, 2025 | 127.15 | 128.50 | 125.81 | 127.11 | 125.29 | - | 17,304 |
| Jul 22, 2025 | 128.00 | 130.50 | 126.51 | 127.11 | 125.29 | -0.74% | 24,269 |
| Jul 21, 2025 | 126.05 | 130.00 | 126.05 | 128.06 | 126.23 | 0.87% | 39,140 |
| Jul 18, 2025 | 126.58 | 128.00 | 125.50 | 126.96 | 125.14 | 0.12% | 17,663 |
| Jul 17, 2025 | 126.32 | 130.79 | 125.16 | 126.81 | 124.99 | 0.25% | 60,616 |
| Jul 16, 2025 | 125.60 | 127.69 | 124.20 | 126.50 | 124.69 | 0.72% | 22,170 |
| Jul 15, 2025 | 122.98 | 127.81 | 122.98 | 125.59 | 123.79 | 2.14% | 32,547 |
| Jul 14, 2025 | 124.59 | 125.00 | 122.51 | 122.96 | 121.20 | -1.30% | 17,981 |
| Jul 11, 2025 | 126.29 | 127.00 | 123.10 | 124.58 | 122.80 | -1.35% | 35,098 |
| Jul 10, 2025 | 124.70 | 127.69 | 123.71 | 126.28 | 124.47 | 1.20% | 37,877 |
| Jul 9, 2025 | 125.28 | 125.28 | 122.35 | 124.78 | 122.99 | -0.39% | 29,786 |
| Jul 8, 2025 | 124.14 | 125.75 | 122.40 | 125.27 | 123.48 | 0.92% | 15,641 |
| Jul 7, 2025 | 122.91 | 125.80 | 121.90 | 124.13 | 122.35 | 1.00% | 15,783 |
| Jul 4, 2025 | 124.89 | 125.89 | 122.55 | 122.90 | 121.14 | -1.59% | 18,991 |
| Jul 3, 2025 | 125.00 | 126.30 | 123.99 | 124.89 | 123.10 | -0.25% | 31,063 |
| Jul 2, 2025 | 126.05 | 127.70 | 124.35 | 125.20 | 123.41 | -0.89% | 16,577 |
| Jul 1, 2025 | 124.14 | 127.00 | 122.04 | 126.33 | 124.52 | 1.77% | 43,884 |
| Jun 30, 2025 | 123.74 | 124.83 | 122.48 | 124.13 | 122.35 | 0.32% | 20,143 |
| Jun 27, 2025 | 124.73 | 125.48 | 123.21 | 123.73 | 121.96 | -0.63% | 26,312 |
| Jun 26, 2025 | 123.64 | 127.49 | 122.20 | 124.51 | 122.73 | 0.71% | 44,482 |
| Jun 25, 2025 | 124.72 | 125.85 | 123.20 | 123.63 | 121.86 | -0.87% | 21,516 |
| Jun 24, 2025 | 122.20 | 127.00 | 122.20 | 124.71 | 122.92 | 2.05% | 58,914 |
| Jun 23, 2025 | 118.50 | 124.80 | 118.35 | 122.20 | 120.45 | 1.39% | 29,530 |
| Jun 20, 2025 | 118.65 | 123.80 | 117.18 | 120.52 | 118.79 | 0.56% | 46,321 |
| Jun 19, 2025 | 118.97 | 121.66 | 118.44 | 119.85 | 118.13 | 0.75% | 52,482 |
| Jun 18, 2025 | 119.13 | 120.94 | 118.25 | 118.96 | 117.26 | -0.13% | 18,964 |
| Jun 17, 2025 | 120.77 | 121.69 | 118.25 | 119.12 | 117.41 | -1.36% | 28,839 |
| Jun 16, 2025 | 122.91 | 122.91 | 116.80 | 120.76 | 119.03 | -2.23% | 31,712 |
| Jun 13, 2025 | 121.00 | 124.99 | 118.99 | 123.52 | 121.75 | 1.62% | 35,400 |
| Jun 12, 2025 | 123.69 | 124.55 | 120.35 | 121.55 | 119.81 | -1.72% | 42,930 |
| Jun 11, 2025 | 130.00 | 131.55 | 122.16 | 123.68 | 121.91 | -3.88% | 135,253 |
| Jun 10, 2025 | 121.95 | 131.30 | 121.41 | 128.67 | 126.83 | 5.52% | 164,495 |
| Jun 9, 2025 | 121.20 | 124.90 | 120.52 | 121.94 | 120.19 | 1.60% | 47,543 |
| Jun 6, 2025 | 122.68 | 124.40 | 119.50 | 120.02 | 118.30 | -2.17% | 34,218 |