Menon Bearings Limited MENONBE
NSE · India · Producer Manufacturing
INR 284.00-12.20 (-4.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 288.40 | -2.63% | INR 295.65 | INR 295.95 | INR 281.00 | 66.16K |
| 2026-09-30 | INR 296.20 | +1.75% | INR 296.55 | INR 303.00 | INR 292.00 | 70.13K |
| 2026-09-29 | INR 291.10 | +0.09% | INR 289.50 | INR 304.45 | INR 275.00 | 161.63K |
| 2026-09-28 | INR 290.85 | -2.48% | INR 311.80 | INR 315.05 | INR 288.40 | 104.87K |
| 2026-09-25 | INR 298.25 | +1.71% | INR 298.85 | INR 306.00 | INR 286.10 | 30.11K |
| 2026-09-24 | INR 293.25 | -2.66% | INR 303.00 | INR 305.00 | INR 288.10 | 41.49K |
| 2026-09-23 | INR 301.25 | -1.78% | INR 308.80 | INR 310.90 | INR 293.70 | 43.16K |
| 2026-09-22 | INR 306.70 | +0.57% | INR 303.85 | INR 314.50 | INR 291.60 | 58.11K |
| 2026-09-21 | INR 304.95 | -3.76% | INR 323.75 | INR 330.00 | INR 301.05 | 93.26K |
| 2026-09-18 | INR 316.85 | +3.87% | INR 311.75 | INR 320.00 | INR 310.00 | 88.39K |
| 2026-09-17 | INR 305.05 | +2.66% | INR 299.15 | INR 307.90 | INR 288.50 | 29.34K |
| 2026-09-16 | INR 297.15 | -2.37% | INR 299.90 | INR 300.00 | INR 289.15 | 53.19K |
| 2026-09-15 | INR 304.35 | +2.30% | INR 298.85 | INR 312.00 | INR 287.05 | 65.39K |
| 2026-09-14 | INR 297.50 | 0.00% | INR 297.50 | INR 297.50 | INR 297.50 | 0 |
| 2026-09-11 | INR 297.50 | -1.38% | INR 297.50 | INR 305.05 | INR 286.60 | 49.42K |
| 2026-09-10 | INR 301.65 | -1.26% | INR 305.50 | INR 313.00 | INR 292.05 | 38.35K |
| 2026-09-09 | INR 305.50 | +4.96% | INR 278.55 | INR 305.60 | INR 276.50 | 133.88K |
| 2026-09-08 | INR 291.05 | -4.99% | INR 312.80 | INR 319.20 | INR 291.05 | 71.70K |
| 2026-09-07 | INR 306.35 | -4.68% | INR 320.00 | INR 324.00 | INR 305.35 | 74.90K |
| 2026-09-04 | INR 321.40 | +4.16% | INR 311.00 | INR 323.95 | INR 311.00 | 202.29K |
| 2026-09-03 | INR 308.55 | +4.98% | INR 297.00 | INR 308.55 | INR 289.00 | 118.74K |
| 2026-09-02 | INR 293.90 | -2.49% | INR 299.80 | INR 299.80 | INR 287.00 | 51.33K |
| 2026-09-01 | INR 301.40 | +5.01% | INR 286.90 | INR 301.40 | INR 278.55 | 175.93K |
| 2026-08-31 | INR 287.01 | +0.84% | INR 275.50 | INR 290.25 | INR 272.00 | 60.96K |
| 2026-08-28 | INR 284.62 | +0.45% | INR 282.80 | INR 286.90 | INR 280.00 | 77.25K |
| 2026-08-27 | INR 283.35 | +2.35% | INR 281.90 | INR 284.85 | INR 266.00 | 103.82K |
| 2026-08-26 | INR 276.84 | +4.67% | INR 273.95 | INR 277.72 | INR 263.00 | 110.04K |
| 2026-08-25 | INR 264.50 | +1.36% | INR 261.98 | INR 272.00 | INR 249.39 | 96.28K |
| 2026-08-24 | INR 260.96 | -4.98% | INR 279.90 | INR 279.90 | INR 260.91 | 83.44K |
| 2026-08-21 | INR 274.64 | -1.62% | INR 291.00 | INR 291.90 | INR 267.50 | 111.05K |
| 2026-08-20 | INR 279.15 | +4.99% | INR 277.45 | INR 279.16 | INR 253.21 | 187.90K |
| 2026-08-19 | INR 265.87 | +5.00% | INR 265.87 | INR 265.87 | INR 265.87 | 133.17K |
| 2026-08-18 | INR 253.21 | +5.00% | INR 253.21 | INR 253.21 | INR 253.21 | 29.56K |
| 2026-08-17 | INR 241.16 | +5.00% | INR 241.16 | INR 241.16 | INR 241.16 | 31.98K |
| 2026-08-14 | INR 229.68 | -2.15% | INR 234.72 | INR 237.95 | INR 226.00 | 57.84K |
| 2026-08-13 | INR 234.72 | -0.39% | INR 235.63 | INR 242.00 | INR 226.00 | 30.04K |
| 2026-08-12 | INR 235.63 | -0.67% | INR 244.00 | INR 246.00 | INR 228.55 | 35.82K |
| 2026-08-11 | INR 237.22 | -3.78% | INR 244.00 | INR 254.25 | INR 234.23 | 73.73K |
| 2026-08-10 | INR 246.55 | +3.88% | INR 242.10 | INR 249.00 | INR 242.10 | 83.28K |
| 2026-08-07 | INR 237.35 | +3.28% | INR 228.68 | INR 239.00 | INR 228.68 | 55.06K |
| 2026-08-06 | INR 229.82 | -1.31% | INR 226.00 | INR 235.70 | INR 224.60 | 25.65K |
| 2026-08-05 | INR 232.86 | +0.31% | INR 234.00 | INR 241.00 | INR 223.00 | 84.13K |
| 2026-08-04 | INR 232.14 | +5.00% | INR 222.00 | INR 232.14 | INR 222.00 | 60.59K |
| 2026-08-03 | INR 221.09 | +4.99% | INR 214.00 | INR 221.11 | INR 210.59 | 94.48K |
| 2026-07-31 | INR 210.59 | -2.04% | INR 214.97 | INR 216.00 | INR 208.00 | 32.74K |
| 2026-07-30 | INR 214.97 | -2.10% | INR 216.00 | INR 221.25 | INR 208.61 | 53.22K |
| 2026-07-29 | INR 219.58 | -3.08% | INR 227.94 | INR 231.60 | INR 218.00 | 86.59K |
| 2026-07-28 | INR 226.55 | +4.18% | INR 218.90 | INR 227.95 | INR 209.25 | 81.04K |
| 2026-07-27 | INR 217.46 | +1.73% | INR 214.98 | INR 224.00 | INR 207.00 | 100.80K |
| 2026-07-24 | INR 213.77 | -1.27% | INR 214.40 | INR 217.65 | INR 206.11 | 58.90K |
| 2026-07-23 | INR 216.51 | +4.25% | INR 216.00 | INR 218.06 | INR 208.00 | 137.44K |
| 2026-07-22 | INR 207.68 | -5.66% | INR 220.11 | INR 220.11 | INR 207.23 | 108.73K |
| 2026-07-21 | INR 220.13 | +5.00% | INR 213.40 | INR 220.13 | INR 199.17 | 305.80K |
| 2026-07-20 | INR 209.65 | +5.00% | INR 209.65 | INR 209.65 | INR 201.67 | 249.41K |
| 2026-07-17 | INR 199.67 | +5.00% | INR 199.00 | INR 199.67 | INR 195.00 | 231.64K |
| 2026-07-16 | INR 190.17 | +5.00% | INR 181.00 | INR 190.17 | INR 172.07 | 188.35K |
| 2026-07-15 | INR 181.12 | +1.37% | INR 181.80 | INR 182.67 | INR 176.10 | 37.51K |
| 2026-07-14 | INR 178.67 | -0.52% | INR 179.60 | INR 181.00 | INR 172.00 | 36.08K |
| 2026-07-13 | INR 179.60 | +4.70% | INR 176.90 | INR 180.10 | INR 170.00 | 151.26K |
| 2026-07-10 | INR 171.53 | -1.35% | INR 175.70 | INR 180.00 | INR 170.00 | 31.92K |
| 2026-07-09 | INR 173.88 | +4.95% | INR 166.70 | INR 173.96 | INR 165.80 | 52.39K |
| 2026-07-08 | INR 165.68 | -2.63% | INR 171.00 | INR 175.00 | INR 161.65 | 83.32K |
| 2026-07-07 | INR 170.15 | +2.07% | INR 166.70 | INR 174.00 | INR 164.90 | 51.50K |
| 2026-07-06 | INR 166.70 | +4.99% | INR 156.00 | INR 166.70 | INR 156.00 | 116.84K |
| 2026-07-03 | INR 158.77 | -1.61% | INR 161.36 | INR 168.50 | INR 157.00 | 56.36K |
| 2026-07-02 | INR 161.36 | -0.09% | INR 163.00 | INR 166.00 | INR 157.50 | 32.88K |
| 2026-07-01 | INR 161.51 | -2.46% | INR 169.00 | INR 169.00 | INR 161.00 | 24.65K |
| 2026-06-30 | INR 165.58 | +2.25% | INR 162.00 | INR 170.00 | INR 157.00 | 114.50K |
| 2026-06-29 | INR 161.93 | +0.14% | INR 161.00 | INR 162.48 | INR 153.62 | 85.09K |
| 2026-06-26 | INR 161.70 | 0.00% | INR 161.70 | INR 161.70 | INR 161.70 | 0 |
| 2026-06-25 | INR 161.70 | -4.50% | INR 170.69 | INR 174.57 | INR 159.65 | 217.82K |
| 2026-06-24 | INR 169.32 | -0.30% | INR 168.90 | INR 173.00 | INR 167.50 | 94.03K |
| 2026-06-23 | INR 169.83 | -1.72% | INR 174.05 | INR 176.79 | INR 167.20 | 120.86K |
| 2026-06-22 | INR 172.81 | -1.49% | INR 175.00 | INR 179.08 | INR 171.45 | 161.84K |
| 2026-06-19 | INR 175.43 | +3.41% | INR 169.64 | INR 179.39 | INR 169.00 | 313.91K |
| 2026-06-18 | INR 169.64 | -3.49% | INR 175.59 | INR 180.00 | INR 168.30 | 97.14K |
| 2026-06-17 | INR 175.77 | -0.88% | INR 177.90 | INR 182.01 | INR 170.40 | 357.15K |
| 2026-06-16 | INR 177.33 | +5.60% | INR 168.59 | INR 179.00 | INR 168.41 | 445.88K |
| 2026-06-15 | INR 167.92 | +0.46% | INR 172.00 | INR 172.80 | INR 167.01 | 156.66K |
| 2026-06-12 | INR 167.15 | +0.54% | INR 167.80 | INR 171.37 | INR 165.31 | 296.19K |
| 2026-06-11 | INR 166.26 | +1.87% | INR 162.00 | INR 169.90 | INR 161.90 | 328.02K |
| 2026-06-10 | INR 163.20 | -3.89% | INR 172.69 | INR 183.00 | INR 161.50 | 2.90M |
| 2026-06-09 | INR 169.81 | +19.23% | INR 144.00 | INR 170.90 | INR 142.15 | 2.89M |
| 2026-06-08 | INR 142.42 | +2.67% | INR 139.75 | INR 149.00 | INR 136.29 | 137.12K |
| 2026-06-05 | INR 138.71 | -1.96% | INR 141.48 | INR 142.59 | INR 137.61 | 68.02K |
| 2026-06-04 | INR 141.48 | -0.30% | INR 141.90 | INR 144.98 | INR 140.76 | 66.41K |
| 2026-06-03 | INR 141.90 | -0.27% | INR 143.30 | INR 143.30 | INR 141.08 | 42.41K |
| 2026-06-02 | INR 142.28 | -0.11% | INR 140.67 | INR 144.50 | INR 140.26 | 61.23K |
| 2026-06-01 | INR 142.43 | -1.89% | INR 145.17 | INR 145.49 | INR 141.75 | 73.07K |
| 2026-05-29 | INR 145.17 | -2.58% | INR 149.01 | INR 150.00 | INR 144.35 | 106.39K |