Skip to main content
logo
Menon Bearings Limited (NSE:MENONBE)
India flag India · Delayed Price · Currency is INR
120.10
-2.78 (-2.26%)
Feb 19, 2026, 3:30 PM IST

Menon Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 2026130.00130.80126.00127.09127.09-2.98%119,307
Jan 16, 2026134.20141.26127.50130.99130.993.21%719,807
Jan 14, 2026126.84129.50125.00126.91126.910.06%61,600
Jan 13, 2026126.00128.50124.85126.83126.831.40%66,785
Jan 12, 2026117.00126.01116.95125.08125.085.74%134,379
Jan 9, 2026122.43122.43117.38118.29118.29-3.37%34,762
Jan 8, 2026121.46125.00121.00122.42122.420.79%89,581
Jan 7, 2026114.99124.70113.85121.46121.465.92%157,161
Jan 6, 2026112.70116.00110.57114.67114.670.22%25,010
Jan 5, 2026113.30117.79111.60114.42114.422.19%30,998
Jan 2, 2026110.96113.43110.96111.97111.970.92%18,534
Jan 1, 2026104.10112.00104.10110.95110.953.75%34,666
Dec 31, 2025104.82107.51104.75106.94106.940.15%15,302
Dec 30, 2025106.12107.68104.58106.78106.780.63%7,385
Dec 29, 2025107.10107.80104.60106.11106.11-0.05%17,248
Dec 26, 2025107.32107.32105.62106.16106.16-1.07%10,077
Dec 24, 2025105.69107.75104.90107.31107.311.69%38,267
Dec 23, 2025103.01106.60103.01105.53105.531.92%20,779
Dec 22, 2025104.93106.87102.81103.54103.54-1.16%28,848
Dec 19, 2025103.15105.36103.11104.76104.761.69%11,617
Dec 18, 2025103.27105.80101.50103.02103.02-1.20%15,557
Dec 17, 2025105.79107.52104.00104.27104.27-1.94%30,051
Dec 16, 2025106.54107.04103.82106.33106.33-0.19%31,438
Dec 15, 2025106.50107.45104.43106.53106.530.47%27,833
Dec 12, 2025106.73107.38105.98106.03106.030.22%8,496
Dec 11, 2025107.09107.65104.41105.80105.80-1.20%18,221
Dec 10, 2025106.87108.50105.15107.08107.080.13%7,040
Dec 9, 2025106.20107.94103.41106.94106.940.27%14,208