Skip to main content
Menon Bearings Limited (BOM:523828)
India flag India · Delayed Price · Currency is INR
120.25
-0.35 (-0.29%)
At close: Apr 29, 2026

Menon Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026121.70122.00120.25120.25120.25-0.29%504
Apr 28, 2026119.00125.10119.00120.60120.600.79%1,463
Apr 27, 2026119.05122.35119.05119.65119.650.55%1,445
Apr 24, 2026121.45121.45118.00119.00119.00-2.26%427
Apr 23, 2026124.50124.55121.10121.75121.75-3.07%1,137
Apr 22, 2026126.20126.25125.15125.60125.60-0.44%1,018
Apr 21, 2026125.60126.85123.30126.15126.151.33%7,790
Apr 20, 2026126.30126.55122.70124.50124.50-1.11%2,364
Apr 17, 2026127.45127.85125.30125.90125.90-1.53%1,456
Apr 16, 2026128.90128.95125.85127.85127.851.11%1,147
Apr 15, 2026117.80128.00117.80126.45126.457.16%9,236
Apr 13, 2026120.50120.50117.40118.00118.00-1.17%2,830
Apr 10, 2026116.55123.00114.70119.40119.404.28%8,094
Apr 9, 2026114.30116.00113.45114.50114.500.57%607
Apr 8, 2026112.65116.30112.65113.85113.852.52%1,318
Apr 7, 2026110.65111.50109.85111.05111.050.50%288
Apr 6, 2026114.00114.00108.40110.50110.501.70%365
Apr 2, 2026106.00109.00105.35108.65108.650.09%1,092
Apr 1, 2026109.75109.75105.65108.55108.555.75%1,076
Mar 30, 2026111.30111.30102.00102.65102.65-6.43%6,022
Mar 27, 2026111.70112.15108.75109.70109.70-2.14%3,811
Mar 25, 2026111.80114.60111.15112.10112.100.27%2,093
Mar 24, 2026116.35116.35109.00111.80111.80-0.80%6,562
Mar 23, 2026114.10117.55112.00112.70112.70-5.81%3,810
Mar 20, 2026118.95122.65117.50119.65119.652.09%4,129
Mar 19, 2026121.30121.30116.00117.20117.20-4.60%3,415
Mar 18, 2026123.70125.95121.00122.85122.85-2.96%1,923
Mar 17, 2026122.90127.50121.65126.60126.602.10%2,964
Mar 16, 2026118.10125.00118.10124.00124.000.69%3,222
Mar 13, 2026126.00128.45119.35123.15123.15-2.96%5,029
Mar 12, 2026126.75129.00123.30126.90126.900.12%4,370
Mar 11, 2026120.60127.45117.70126.75126.756.38%13,558
Mar 10, 2026117.75121.00115.40119.15119.152.27%3,832
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