Skip to main content
logo
Menon Bearings Limited (NSE:MENONBE)
India flag India · Delayed Price · Currency is INR
109.00
+1.16 (1.08%)
Apr 2, 2026, 3:29 PM IST

NSE:MENONBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026106.00109.40105.19108.60108.600.70%12,657
Apr 1, 2026103.50109.39103.50107.84107.845.06%31,199
Mar 30, 2026107.25110.00101.80102.65102.65-6.02%122,662
Mar 27, 2026112.70112.70108.20109.22109.22-2.43%114,129
Mar 25, 2026112.55115.28111.00111.94111.94-0.18%179,906
Mar 24, 2026114.30116.89109.00112.14112.14-0.38%145,884
Mar 23, 2026118.11119.37111.60112.57112.57-4.69%133,733
Mar 20, 2026120.00122.95117.00118.11118.110.83%74,059
Mar 19, 2026121.99121.99116.00117.14117.14-4.66%30,775
Mar 18, 2026127.00127.00121.00122.86122.86-3.25%99,261
Mar 17, 2026122.00128.00121.20126.99126.993.24%43,262
Mar 16, 2026123.50125.80119.50123.01123.010.20%39,223
Mar 13, 2026126.88128.10119.90122.77122.77-3.26%77,686
Mar 12, 2026127.00129.39123.50126.91126.910.09%58,187
Mar 11, 2026120.00129.58118.45126.79126.795.56%113,017
Mar 10, 2026116.10122.50116.10120.11120.113.08%62,374
Mar 9, 2026116.00117.50111.80116.52116.52-0.83%16,518
Mar 6, 2026116.99118.59115.79117.49117.49-0.38%17,676
Mar 5, 2026115.80119.08113.30117.94117.942.59%26,393
Mar 4, 2026112.78116.88109.80114.96114.961.93%56,052
Mar 2, 2026111.85116.00111.00112.78112.78-2.88%42,148
Feb 27, 2026113.11117.55113.11116.12116.120.55%6,514
Feb 26, 2026115.99118.09115.00115.48115.48-0.03%20,396
Feb 25, 2026116.90118.69114.80115.52115.52-0.49%16,906
Feb 24, 2026119.90119.90113.37116.09116.09-2.45%32,370
Feb 23, 2026119.32122.61117.20119.01119.01-0.26%34,860
Feb 20, 2026118.20122.00118.01119.32119.32-0.97%39,789
Feb 19, 2026124.30124.30120.00120.49120.49-1.94%22,564
Feb 18, 2026120.80124.00120.00122.88122.882.93%52,953
Feb 17, 2026116.10121.00115.46119.38119.381.86%26,194
Feb 16, 2026118.90119.00116.71117.20117.20-0.69%14,606
Feb 13, 2026118.15119.58116.91118.02118.02-1.04%17,657
Feb 12, 2026119.30122.50117.82119.26119.260.65%34,830
Feb 11, 2026121.89122.70117.65118.49118.49-3.16%43,755
Feb 10, 2026123.00124.95121.13122.36122.36-0.12%19,077
Feb 9, 2026117.10123.80116.15122.51122.515.38%95,387
Feb 6, 2026117.17118.13113.35116.26116.26-0.77%22,476
Feb 5, 2026120.22120.28116.00117.16117.16-2.55%25,891
Feb 4, 2026117.58122.00117.45120.22120.222.25%53,316
Feb 3, 2026113.67119.02113.67117.58117.585.51%47,036
Feb 2, 2026112.40112.40108.42111.44111.44-1.01%28,499
Feb 1, 2026112.10113.70106.50112.58112.58-0.41%58,569
Jan 30, 2026117.21117.59110.40113.04113.04-4.10%82,707
Jan 29, 2026121.74122.58116.20117.87117.87-3.17%77,882
Jan 28, 2026123.68124.91121.00121.73121.73-1.57%28,514
Jan 27, 2026122.00124.00118.07123.67123.671.38%31,314
Jan 23, 2026124.72125.86121.81121.99121.99-2.18%30,539
Jan 22, 2026122.45127.00121.35124.71124.710.65%40,290
Jan 21, 2026120.90126.98120.00123.91123.911.49%114,569
Jan 20, 2026127.10129.10120.38122.09122.09-3.93%94,580