Menon Bearings Limited (NSE:MENONBE)
India · Delayed Price · Currency is INR 321.40
+12.85 (4.16%)
Sep 4, 2026, 3:30 PM IST
NSE:MENONBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 282.80 | 286.90 | 280.00 | 284.62 | 284.62 | 0.45% | 77,246 |
| Aug 27, 2026 | 281.90 | 284.85 | 266.00 | 283.35 | 283.35 | 2.35% | 103,823 |
| Aug 26, 2026 | 273.95 | 277.72 | 263.00 | 276.84 | 276.84 | 4.67% | 110,041 |
| Aug 25, 2026 | 261.98 | 272.00 | 249.39 | 264.50 | 264.50 | 1.36% | 96,276 |
| Aug 24, 2026 | 279.90 | 279.90 | 260.91 | 260.96 | 260.96 | -4.98% | 83,439 |
| Aug 21, 2026 | 291.00 | 291.90 | 267.50 | 274.64 | 274.64 | -1.62% | 111,046 |
| Aug 20, 2026 | 277.45 | 279.16 | 253.21 | 279.15 | 279.15 | 4.99% | 187,898 |
| Aug 19, 2026 | 265.87 | 265.87 | 265.87 | 265.87 | 265.87 | 5.00% | 133,168 |
| Aug 18, 2026 | 253.21 | 253.21 | 253.21 | 253.21 | 253.21 | 5.00% | 29,561 |
| Aug 17, 2026 | 241.16 | 241.16 | 241.16 | 241.16 | 241.16 | 5.00% | 31,977 |
| Aug 14, 2026 | 234.72 | 237.95 | 226.00 | 229.68 | 229.68 | -2.15% | 57,837 |
| Aug 13, 2026 | 235.63 | 242.00 | 226.00 | 234.72 | 234.72 | -0.39% | 30,039 |
| Aug 12, 2026 | 244.00 | 246.00 | 228.55 | 235.63 | 235.63 | -0.67% | 35,816 |
| Aug 11, 2026 | 244.00 | 254.25 | 234.23 | 237.22 | 237.22 | -3.78% | 73,726 |
| Aug 10, 2026 | 242.10 | 249.00 | 242.10 | 246.55 | 246.55 | 3.88% | 83,281 |
| Aug 7, 2026 | 228.68 | 239.00 | 228.68 | 237.35 | 237.35 | 3.28% | 55,057 |
| Aug 6, 2026 | 226.00 | 235.70 | 224.60 | 229.82 | 229.82 | -1.31% | 25,649 |
| Aug 5, 2026 | 234.00 | 241.00 | 223.00 | 232.86 | 232.86 | 0.31% | 84,128 |
| Aug 4, 2026 | 222.00 | 232.14 | 222.00 | 232.14 | 232.14 | 5.00% | 60,593 |
| Aug 3, 2026 | 214.00 | 221.11 | 210.59 | 221.09 | 221.09 | 4.99% | 94,482 |
| Jul 31, 2026 | 214.97 | 216.00 | 208.00 | 210.59 | 210.59 | -2.04% | 32,735 |
| Jul 30, 2026 | 216.00 | 221.25 | 208.61 | 214.97 | 214.97 | -2.10% | 53,218 |
| Jul 29, 2026 | 227.94 | 231.60 | 218.00 | 219.58 | 219.58 | -3.08% | 86,587 |
| Jul 28, 2026 | 218.90 | 227.95 | 209.25 | 226.55 | 226.55 | 4.18% | 81,038 |
| Jul 27, 2026 | 214.98 | 224.00 | 207.00 | 217.46 | 217.46 | 1.73% | 100,801 |
| Jul 24, 2026 | 214.40 | 217.65 | 206.11 | 213.77 | 213.77 | -1.27% | 58,895 |
| Jul 23, 2026 | 216.00 | 218.06 | 208.00 | 216.51 | 216.51 | 4.25% | 137,438 |
| Jul 22, 2026 | 220.11 | 220.11 | 207.23 | 207.68 | 207.68 | -4.79% | 108,730 |
| Jul 21, 2026 | 213.40 | 220.13 | 199.17 | 220.13 | 218.13 | 5.00% | 305,798 |
| Jul 20, 2026 | 209.65 | 209.65 | 201.67 | 209.65 | 207.75 | 5.00% | 249,408 |
| Jul 17, 2026 | 199.00 | 199.67 | 195.00 | 199.67 | 197.86 | 5.00% | 231,637 |
| Jul 16, 2026 | 181.00 | 190.17 | 172.07 | 190.17 | 188.44 | 5.00% | 188,352 |
| Jul 15, 2026 | 181.80 | 182.67 | 176.10 | 181.12 | 179.47 | 1.37% | 37,514 |
| Jul 14, 2026 | 179.60 | 181.00 | 172.00 | 178.67 | 177.05 | -0.52% | 36,083 |
| Jul 13, 2026 | 176.90 | 180.10 | 170.00 | 179.60 | 177.97 | 4.70% | 151,257 |
| Jul 10, 2026 | 175.70 | 180.00 | 170.00 | 171.53 | 169.97 | -1.35% | 31,922 |
| Jul 9, 2026 | 166.70 | 173.96 | 165.80 | 173.88 | 172.30 | 4.95% | 52,392 |
| Jul 8, 2026 | 171.00 | 175.00 | 161.65 | 165.68 | 164.17 | -2.63% | 83,322 |
| Jul 7, 2026 | 166.70 | 174.00 | 164.90 | 170.15 | 168.60 | 2.07% | 51,502 |
| Jul 6, 2026 | 156.00 | 166.70 | 156.00 | 166.70 | 165.19 | 4.99% | 116,843 |
| Jul 3, 2026 | 161.36 | 168.50 | 157.00 | 158.77 | 157.33 | -1.61% | 56,364 |
| Jul 2, 2026 | 163.00 | 166.00 | 157.50 | 161.36 | 159.89 | -0.09% | 32,878 |
| Jul 1, 2026 | 169.00 | 169.00 | 161.00 | 161.51 | 160.04 | -2.46% | 24,652 |
| Jun 30, 2026 | 162.00 | 170.00 | 157.00 | 165.58 | 164.08 | 2.25% | 114,501 |
| Jun 29, 2026 | 161.00 | 162.48 | 153.62 | 161.93 | 160.46 | 0.14% | 85,086 |