tiprankstipranks
Trending News
More News >
Menon Bearings Limited (IN:MENONBE)
:MENONBE
India Market
Advertisement

Menon Bearings Limited (MENONBE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
125.10
127.00
123.90
124.65
124.65
-0.68%
2,480
0.24
Sep 04, 2025
126.90
127.95
123.50
125.50
125.50
-0.79%
1,960
0.19
Sep 03, 2025
125.20
127.55
125.20
126.50
126.50
+0.56%
285
0.03
Sep 02, 2025
126.00
128.80
124.00
125.80
125.80
-0.94%
5,791
0.55
Sep 01, 2025
125.85
127.50
125.60
127.00
127.00
+0.79%
1,727
0.16
Aug 29, 2025
121.45
127.35
121.45
126.00
126.00
+4.13%
11,330
1.07
Aug 28, 2025
120.55
123.65
119.85
121.00
121.00
-0.90%
9,642
0.92
Aug 26, 2025
124.10
125.20
121.90
122.10
122.10
-2.44%
2,497
0.24
Aug 25, 2025
125.65
127.60
125.00
125.15
125.15
-1.38%
6,817
0.64
Aug 22, 2025
131.85
131.85
125.90
126.90
126.90
-1.97%
10,214
0.97
Aug 21, 2025
131.50
132.75
128.15
129.45
129.45
-1.07%
9,393
0.90
Aug 20, 2025
134.95
134.95
129.50
130.85
130.85
-0.23%
4,324
0.42
Aug 19, 2025
132.00
132.00
130.00
131.15
131.15
-0.38%
3,205
0.31
Aug 18, 2025
127.50
132.45
127.50
131.65
131.65
+3.25%
3,163
0.30
Aug 14, 2025
129.00
130.20
127.00
127.50
127.50
-1.16%
4,439
0.42
Aug 13, 2025
133.60
133.60
128.40
129.00
129.00
-3.04%
6,425
0.59
Aug 12, 2025
131.00
137.05
130.60
133.05
133.05
+1.88%
18,803
1.69
Aug 11, 2025
131.35
131.50
127.00
130.60
130.60
+1.24%
30,465
2.84
Aug 08, 2025
129.15
132.95
127.70
129.00
129.00
+0.47%
15,056
1.43
Aug 07, 2025
128.65
130.50
125.30
128.40
128.40
-0.89%
8,361
0.79
Aug 06, 2025
136.90
136.90
128.90
129.55
129.55
-2.78%
4,545
0.43
Aug 05, 2025
131.50
135.00
128.50
133.25
133.25
+2.30%
2,989
0.29
Aug 04, 2025
131.10
132.65
129.55
130.25
130.25
-0.65%
8,190
0.79
Aug 01, 2025
137.35
137.80
130.40
131.10
131.10
-5.27%
22,523
2.24
Jul 31, 2025
138.00
139.30
131.90
138.40
138.40
+0.47%
26,674
2.76
Jul 30, 2025
142.30
145.20
138.70
139.75
137.75
+1.85%
20,636
2.19
Jul 29, 2025
134.30
145.00
134.30
139.20
137.21
+4.96%
108,869
14.06
Jul 28, 2025
132.50
144.90
131.40
134.55
132.62
+4.80%
92,329
14.58
Jul 25, 2025
122.25
138.90
121.00
130.25
128.38
+8.00%
82,639
16.31
Jul 24, 2025
128.30
129.20
120.45
122.35
120.60
-1.99%
2,218
0.43
Jul 23, 2025
126.00
128.40
126.00
126.65
124.84
+1.13%
2,009
0.39
Jul 22, 2025
130.30
130.30
126.40
127.05
125.23
+0.54%
5,291
1.01
Jul 21, 2025
126.75
129.20
126.05
128.20
126.36
+2.53%
3,906
0.75
Jul 18, 2025
121.90
128.30
121.90
126.85
125.03
+0.82%
1,672
0.31
Jul 17, 2025
126.55
130.00
124.25
127.65
125.82
+2.90%
7,745
1.47
Jul 16, 2025
125.60
126.75
124.50
125.85
124.05
+1.65%
4,233
0.80
Jul 15, 2025
127.75
127.75
124.60
125.60
123.80
+3.89%
161
0.03
Jul 14, 2025
123.20
124.70
120.00
122.65
120.89
-0.46%
8,057
1.52
Jul 11, 2025
126.40
126.85
123.60
125.00
123.21
+0.77%
968
0.18
Jul 10, 2025
124.75
127.65
123.50
125.85
124.05
+2.31%
5,482
1.04
Jul 09, 2025
124.75
125.20
121.80
124.80
123.01
+1.09%
4,859
0.93
Jul 08, 2025
126.75
126.75
123.20
125.25
123.46
+2.27%
3,164
0.60
Jul 07, 2025
126.00
126.00
123.00
124.25
122.47
+2.48%
759
0.14
Jul 04, 2025
125.00
125.90
122.60
123.00
121.24
-0.45%
1,969
0.37
Jul 03, 2025
124.95
126.35
124.00
125.35
123.56
+1.70%
831
0.15
Jul 02, 2025
127.00
127.00
124.10
125.05
123.26
+0.69%
1,581
0.29
Jul 01, 2025
124.00
126.95
122.00
126.00
124.20
+2.92%
6,397
1.14
Jun 30, 2025
124.55
124.65
122.50
124.20
122.42
+2.15%
1,185
0.21
Jun 27, 2025
124.65
125.05
123.35
123.35
121.58
+0.52%
236
0.04
Jun 26, 2025
122.00
127.00
122.00
124.50
122.72
+2.23%
848
0.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis