Skip to main content
Menon Bearings Limited (BOM:523828)
India flag India · Delayed Price · Currency is INR
116.50
+0.60 (0.52%)
At close: Mar 9, 2026

Menon Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026115.90117.65113.20116.50116.500.52%994
Mar 6, 2026117.00118.45115.70115.90115.90-1.19%1,842
Mar 5, 2026114.00118.00113.75117.30117.302.31%2,800
Mar 4, 2026106.00116.40106.00114.65114.651.60%4,138
Mar 2, 2026115.05115.05111.90112.85112.85-1.91%1,503
Feb 27, 2026116.10116.20114.45115.05115.05-0.90%621
Feb 26, 2026115.75117.70115.10116.10116.100.83%1,647
Feb 25, 2026118.30118.30115.00115.15115.15-0.99%1,307
Feb 24, 2026118.40118.40114.00116.30116.30-2.43%2,005
Feb 23, 2026120.75122.00115.90119.20119.20-1.12%3,214
Feb 20, 2026120.00121.20118.70120.55120.550.46%790
Feb 19, 2026123.90123.90120.00120.00120.00-2.20%2,051
Feb 18, 2026121.05123.00121.00122.70122.703.28%4,747
Feb 17, 2026116.50121.00116.50118.80118.800.98%1,656
Feb 16, 2026117.30117.80117.30117.65117.650.47%125
Feb 13, 2026117.50119.40117.10117.10117.10-1.93%1,238
Feb 12, 2026117.25121.40117.25119.40119.401.27%905
Feb 11, 2026123.90123.90117.25117.90117.90-3.44%3,882
Feb 10, 2026122.65123.90121.10122.10122.10-0.16%1,381
Feb 9, 2026117.75123.00116.25122.30122.305.52%3,588
Feb 6, 2026120.40120.40113.55115.90115.90-1.36%824
Feb 5, 2026119.45120.00117.05117.50117.50-2.97%77
Feb 4, 2026118.40122.25118.40121.10121.103.06%3,282
Feb 3, 2026116.10118.00115.25117.50117.504.91%1,629
Feb 2, 2026110.05112.00108.90112.00112.00-0.09%1,273
Feb 1, 2026112.00113.00106.85112.10112.10-0.27%7,498
Jan 30, 2026115.45117.85110.25112.40112.40-3.60%6,043
Jan 29, 2026122.30122.30116.00116.60116.60-4.03%4,741
Jan 28, 2026130.00130.00120.80121.50121.50-1.34%2,686
Jan 27, 2026122.15123.40118.45123.15123.150.94%912
Jan 23, 2026125.50126.30122.00122.00122.00-3.17%2,690
Jan 22, 2026124.25126.90122.00126.00126.000.36%2,880
Jan 21, 2026121.95127.00120.25125.55125.552.87%4,311
Jan 20, 2026126.00129.20121.00122.05122.05-4.16%7,419
Jan 19, 2026133.30133.30125.25127.35127.35-2.56%9,652
Jan 16, 2026134.60141.00127.80130.70130.703.36%20,095
Jan 14, 2026126.80129.25125.10126.45126.45-0.32%4,715
Jan 13, 2026128.00128.90123.75126.85126.851.16%4,486
Jan 12, 2026118.05126.00118.05125.40125.406.54%7,627
Jan 9, 2026120.15122.00117.70117.70117.70-3.56%1,400
Jan 8, 2026122.65125.00121.00122.05122.050.04%9,531
Jan 7, 2026114.15124.90114.15122.00122.006.92%7,793
Jan 6, 2026113.00116.90110.95114.10114.100.35%1,896
Jan 5, 2026113.75116.00111.95113.70113.702.25%3,013
Jan 2, 2026111.60113.35111.20111.20111.200.36%2,175
Jan 1, 2026106.85113.00105.35110.80110.803.70%2,945
Dec 31, 2025103.15106.85103.15106.85106.850.66%696
Dec 30, 2025105.05107.30104.80106.15106.150.62%466
Dec 29, 2025107.00107.00104.60105.50105.50-1.40%4,413
Dec 26, 2025106.80108.60104.75107.00107.000.05%2,386
Dec 24, 2025106.40108.00105.90106.95106.951.57%5,549
Dec 23, 2025106.00106.00105.30105.30105.301.64%4,282
Dec 22, 2025105.50106.95103.20103.60103.60-1.47%978
Dec 19, 2025105.10105.55102.00105.15105.151.25%409
Dec 18, 2025101.00105.65101.00103.85103.85-0.43%740
Dec 17, 2025106.55106.55104.00104.30104.30-2.07%7,220
Dec 16, 2025106.95107.15104.00106.50106.500.24%1,380
Dec 15, 2025106.60107.10104.60106.25106.250.24%592
Dec 12, 2025106.00107.30106.00106.00106.000.52%675
Dec 11, 2025107.15107.15104.35105.45105.45-1.17%646
Dec 10, 2025117.90117.90106.15106.70106.700.28%114
Dec 9, 2025107.00107.10105.40106.40106.400.57%328
Dec 8, 2025101.00108.00101.00105.80105.800.24%4,150
Dec 5, 2025107.10108.10105.30105.55105.55-1.77%473
Dec 4, 2025105.70108.00104.70107.45107.451.90%293
Dec 3, 2025107.85107.95104.00105.45105.45-1.31%571
Dec 2, 2025108.85108.85104.90106.85106.85-1.66%1,172
Dec 1, 2025109.40109.40108.20108.65108.65-0.23%738
Nov 28, 2025113.15113.15108.40108.90108.90-1.31%1,083
Nov 27, 2025111.30111.30109.75110.35110.350.78%4,523
Nov 26, 2025110.50110.50109.00109.50109.500.23%16,575
Nov 25, 2025113.05113.15109.00109.25109.25-2.59%17,568
Nov 24, 2025115.20115.20112.00112.15112.15-1.67%199
Nov 21, 2025115.40115.45113.90114.05114.05-1.51%2,354
Nov 20, 2025115.10117.55114.85115.80115.801.36%1,182
Nov 19, 2025116.00116.60114.00114.25114.25-0.26%3,391
Nov 18, 2025114.15115.40113.75114.55114.550.35%872
Nov 17, 2025115.85116.95112.65114.15114.15-1.81%1,141
Nov 14, 2025116.00117.55114.90116.25116.252.42%6,487
Nov 13, 2025114.35116.00113.45113.50113.50-0.74%415
Nov 12, 2025113.20115.10112.50114.35114.351.64%1,207
Nov 11, 2025112.55113.00112.50112.50112.50-1.57%47
Nov 10, 2025118.00118.20112.75114.30114.30-0.91%1,020
Nov 7, 2025114.15117.00111.70115.35115.35-0.35%2,227
Nov 6, 2025118.00118.00115.25115.75115.75-1.11%1,033
Nov 4, 2025116.75120.45116.75117.05117.050.04%2,235
Nov 3, 2025117.05117.05116.65117.00117.000.21%564
Oct 31, 2025117.40117.40116.20116.75116.75-0.55%91
Oct 30, 2025117.35118.45117.35117.40117.400.04%510
Oct 29, 2025120.25120.70115.60117.35117.35-4.67%9,773
Oct 28, 2025125.00126.50120.85123.10123.10-1.44%8,936
Oct 27, 2025125.00126.40123.45124.90124.901.50%8,577
Oct 24, 2025123.00124.00122.20123.05123.051.69%509
Oct 23, 2025121.50122.45121.00121.00121.00-0.37%490
Oct 21, 2025120.75124.35118.35121.45121.451.08%1,415
Oct 20, 2025120.05120.85119.00120.15120.150.54%2,357
Oct 17, 2025121.60121.60118.65119.50119.50-1.57%588
Oct 16, 2025120.30122.95120.00121.40121.401.25%1,470
Oct 15, 2025119.70120.50118.50119.90119.900.97%205
Oct 14, 2025121.90121.90118.00118.75118.75-2.02%3,482