Menon Bearings Limited (NSE:MENONBE)
India · Delayed Price · Currency is INR 329.10
-13.85 (-4.04%)
Nov 11, 2026, 1:30 PM IST
NSE:MENONBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 340.00 | 340.00 | 316.00 | 329.10 | 329.10 | -4.04% | 281,407 |
| Nov 9, 2026 | 341.50 | 352.80 | 329.00 | 342.95 | 342.95 | -0.81% | 129,689 |
| Nov 8, 2026 | 349.00 | 356.55 | 340.00 | 345.75 | 345.75 | 1.99% | 91,971 |
| Nov 6, 2026 | 348.90 | 357.40 | 334.05 | 339.00 | 339.00 | -2.81% | 308,276 |
| Nov 5, 2026 | 325.00 | 375.85 | 324.00 | 348.80 | 348.80 | 9.05% | 801,637 |
| Nov 4, 2026 | 321.00 | 327.15 | 312.60 | 319.85 | 319.85 | -0.51% | 454,166 |
| Nov 3, 2026 | 310.00 | 322.05 | 302.45 | 321.50 | 321.50 | 3.34% | 587,474 |
| Nov 2, 2026 | 279.95 | 331.40 | 278.95 | 311.10 | 311.10 | 12.64% | 3,623,964 |
| Oct 30, 2026 | 255.90 | 292.00 | 241.60 | 276.20 | 276.20 | 9.45% | 3,407,444 |
| Oct 29, 2026 | 269.00 | 292.80 | 245.30 | 252.35 | 252.35 | -6.12% | 1,358,467 |
| Oct 28, 2026 | 273.95 | 274.15 | 268.10 | 268.80 | 268.80 | -1.75% | 27,278 |
| Oct 27, 2026 | 275.50 | 287.00 | 268.20 | 273.60 | 273.60 | 0.88% | 112,410 |
| Oct 26, 2026 | 264.40 | 273.40 | 259.55 | 271.20 | 271.20 | 2.75% | 54,323 |
| Oct 23, 2026 | 274.95 | 279.50 | 260.20 | 263.95 | 263.95 | -2.30% | 194,113 |
| Oct 22, 2026 | 247.60 | 277.00 | 245.75 | 270.15 | 270.15 | 6.99% | 451,322 |
| Oct 21, 2026 | 268.25 | 271.80 | 247.50 | 252.50 | 252.50 | -6.36% | 178,078 |
| Oct 19, 2026 | 279.95 | 280.80 | 266.85 | 269.65 | 269.65 | -3.61% | 67,480 |
| Oct 16, 2026 | 287.35 | 287.95 | 277.55 | 279.75 | 279.75 | -1.69% | 51,879 |
| Oct 15, 2026 | 283.95 | 288.60 | 278.50 | 284.55 | 284.55 | -1.35% | 47,666 |
| Oct 14, 2026 | 287.25 | 294.20 | 282.05 | 288.45 | 288.45 | 0.77% | 71,316 |
| Oct 13, 2026 | 279.00 | 289.00 | 275.20 | 286.25 | 286.25 | 2.42% | 48,356 |
| Oct 12, 2026 | 282.20 | 290.30 | 273.35 | 279.50 | 279.50 | -3.34% | 141,152 |
| Oct 9, 2026 | 287.20 | 293.85 | 280.15 | 289.15 | 289.15 | 0.71% | 65,337 |
| Oct 8, 2026 | 298.50 | 299.90 | 282.65 | 287.10 | 287.10 | -4.76% | 77,881 |
| Oct 7, 2026 | 309.65 | 313.75 | 294.00 | 301.45 | 301.45 | -1.15% | 224,158 |
| Oct 6, 2026 | 285.00 | 309.65 | 285.00 | 304.95 | 304.95 | 6.63% | 189,774 |
| Oct 5, 2026 | 287.10 | 292.60 | 268.15 | 286.00 | 286.00 | -0.83% | 224,623 |
| Oct 1, 2026 | 295.65 | 295.95 | 281.00 | 288.40 | 288.40 | -2.63% | 66,161 |
| Sep 30, 2026 | 296.55 | 303.00 | 292.00 | 296.20 | 296.20 | 1.75% | 70,127 |
| Sep 29, 2026 | 289.50 | 304.45 | 275.00 | 291.10 | 291.10 | 0.09% | 161,630 |
| Sep 28, 2026 | 311.80 | 315.05 | 288.40 | 290.85 | 290.85 | -2.48% | 104,870 |
| Sep 25, 2026 | 298.85 | 306.00 | 286.10 | 298.25 | 298.25 | 1.71% | 30,108 |
| Sep 24, 2026 | 303.00 | 305.00 | 288.10 | 293.25 | 293.25 | -2.66% | 41,494 |
| Sep 23, 2026 | 308.80 | 310.90 | 293.70 | 301.25 | 301.25 | -1.78% | 43,163 |
| Sep 22, 2026 | 303.85 | 314.50 | 291.60 | 306.70 | 306.70 | 0.57% | 58,106 |
| Sep 21, 2026 | 323.75 | 330.00 | 301.05 | 304.95 | 304.95 | -3.76% | 93,264 |
| Sep 18, 2026 | 311.75 | 320.00 | 310.00 | 316.85 | 316.85 | 3.87% | 88,392 |
| Sep 17, 2026 | 299.15 | 307.90 | 288.50 | 305.05 | 305.05 | 2.66% | 29,338 |
| Sep 16, 2026 | 299.90 | 300.00 | 289.15 | 297.15 | 297.15 | -2.37% | 53,188 |
| Sep 15, 2026 | 298.85 | 312.00 | 287.05 | 304.35 | 304.35 | 2.30% | 65,394 |
| Sep 11, 2026 | 297.50 | 305.05 | 286.60 | 297.50 | 297.50 | -1.38% | 49,421 |
| Sep 10, 2026 | 305.50 | 313.00 | 292.05 | 301.65 | 301.65 | -1.26% | 38,353 |
| Sep 9, 2026 | 278.55 | 305.60 | 276.50 | 305.50 | 305.50 | 4.96% | 133,876 |
| Sep 8, 2026 | 312.80 | 319.20 | 291.05 | 291.05 | 291.05 | -4.99% | 71,699 |
| Sep 7, 2026 | 320.00 | 324.00 | 305.35 | 306.35 | 306.35 | -4.68% | 74,902 |
| Sep 4, 2026 | 311.00 | 323.95 | 311.00 | 321.40 | 321.40 | 4.16% | 202,288 |
| Sep 3, 2026 | 297.00 | 308.55 | 289.00 | 308.55 | 308.55 | 4.98% | 118,744 |
| Sep 2, 2026 | 299.80 | 299.80 | 287.00 | 293.90 | 293.90 | -2.49% | 51,333 |
| Sep 1, 2026 | 286.90 | 301.40 | 278.55 | 301.40 | 301.40 | 5.01% | 175,931 |
| Aug 31, 2026 | 275.50 | 290.25 | 272.00 | 287.01 | 287.01 | 0.84% | 60,959 |