Menon Pistons Limited (BOM:531727)
India
· Delayed Price · Currency is INR 53.77
-2.68 (-4.75%)
At close: Mar 9, 2026
Menon Pistons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.99 | 56.99 | 53.15 | 53.77 | 53.77 | -4.75% | 30,445 |
| Mar 6, 2026 | 56.87 | 57.00 | 56.40 | 56.45 | 56.45 | 0.48% | 11,092 |
| Mar 5, 2026 | 56.02 | 57.85 | 55.60 | 56.18 | 56.18 | 0.02% | 22,132 |
| Mar 4, 2026 | 59.85 | 59.85 | 55.60 | 56.17 | 56.17 | -3.85% | 17,466 |
| Mar 2, 2026 | 57.50 | 60.00 | 56.50 | 58.42 | 58.42 | -1.03% | 24,134 |
| Feb 27, 2026 | 58.00 | 59.50 | 58.00 | 59.03 | 59.03 | 1.18% | 10,347 |
| Feb 26, 2026 | 58.43 | 59.00 | 57.62 | 58.34 | 58.34 | 1.18% | 5,793 |
| Feb 25, 2026 | 58.80 | 59.40 | 57.30 | 57.66 | 57.66 | -1.59% | 18,024 |
| Feb 24, 2026 | 59.29 | 59.47 | 58.00 | 58.59 | 58.59 | -0.69% | 13,826 |
| Feb 23, 2026 | 59.60 | 60.45 | 58.38 | 59.00 | 59.00 | -0.87% | 15,854 |
| Feb 20, 2026 | 59.36 | 61.00 | 59.36 | 59.52 | 59.52 | -0.02% | 12,674 |
| Feb 19, 2026 | 60.01 | 61.50 | 59.20 | 59.53 | 59.53 | -1.75% | 15,268 |
| Feb 18, 2026 | 60.95 | 61.80 | 60.00 | 60.59 | 60.59 | -0.59% | 8,210 |
| Feb 17, 2026 | 60.49 | 61.30 | 58.75 | 60.95 | 60.95 | 0.76% | 7,658 |
| Feb 16, 2026 | 59.02 | 61.50 | 59.02 | 60.49 | 60.49 | 1.12% | 24,516 |
| Feb 13, 2026 | 59.80 | 62.00 | 59.10 | 59.82 | 59.82 | -0.47% | 21,071 |
| Feb 12, 2026 | 62.29 | 64.00 | 59.60 | 60.10 | 60.10 | -3.52% | 19,763 |
| Feb 11, 2026 | 59.89 | 64.50 | 59.80 | 62.29 | 62.29 | 5.13% | 48,819 |
| Feb 10, 2026 | 60.06 | 60.69 | 59.01 | 59.25 | 59.25 | -1.35% | 16,412 |
| Feb 9, 2026 | 59.90 | 60.80 | 59.90 | 60.06 | 60.06 | 1.38% | 12,838 |
| Feb 6, 2026 | 59.26 | 60.60 | 59.00 | 59.24 | 59.24 | -1.68% | 9,093 |
| Feb 5, 2026 | 58.55 | 60.70 | 57.20 | 60.25 | 60.25 | 1.88% | 13,858 |
| Feb 4, 2026 | 59.87 | 61.25 | 58.75 | 59.14 | 59.14 | -1.22% | 21,833 |
| Feb 3, 2026 | 59.10 | 59.95 | 55.61 | 59.87 | 59.87 | 3.10% | 23,471 |
| Feb 2, 2026 | 60.83 | 62.00 | 57.55 | 58.07 | 58.07 | -3.70% | 30,189 |
| Feb 1, 2026 | 61.00 | 61.39 | 59.20 | 60.30 | 60.30 | 2.90% | 46,798 |
| Jan 30, 2026 | 57.24 | 59.90 | 56.61 | 58.60 | 58.60 | 1.03% | 17,749 |
| Jan 29, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -2.42% | 19,415 |
| Jan 28, 2026 | 59.30 | 62.01 | 59.00 | 59.44 | 59.44 | 3.16% | 33,260 |
| Jan 27, 2026 | 56.65 | 58.49 | 56.61 | 57.62 | 57.62 | -0.07% | 13,486 |
| Jan 23, 2026 | 59.11 | 59.64 | 57.00 | 57.66 | 57.66 | -2.68% | 11,172 |
| Jan 22, 2026 | 58.00 | 60.49 | 58.00 | 59.25 | 59.25 | 3.19% | 11,599 |
| Jan 21, 2026 | 57.61 | 59.49 | 56.50 | 57.42 | 57.42 | -2.15% | 16,706 |
| Jan 20, 2026 | 60.05 | 60.90 | 58.00 | 58.68 | 58.68 | -2.69% | 26,279 |
| Jan 19, 2026 | 62.83 | 62.83 | 60.10 | 60.30 | 60.30 | -0.76% | 13,170 |
| Jan 16, 2026 | 61.50 | 63.00 | 60.50 | 60.76 | 60.76 | -0.99% | 17,109 |
| Jan 14, 2026 | 61.98 | 62.00 | 60.31 | 61.37 | 61.37 | -0.98% | 12,406 |
| Jan 13, 2026 | 60.97 | 65.85 | 60.97 | 61.98 | 61.98 | 1.66% | 40,323 |
| Jan 12, 2026 | 60.02 | 62.65 | 59.20 | 60.97 | 60.97 | -0.28% | 17,913 |
| Jan 9, 2026 | 60.20 | 62.41 | 60.15 | 61.14 | 61.14 | -0.41% | 20,972 |
| Jan 8, 2026 | 63.97 | 63.97 | 60.02 | 61.39 | 61.39 | -2.71% | 36,697 |
| Jan 7, 2026 | 64.93 | 66.00 | 62.55 | 63.10 | 63.10 | -1.90% | 104,735 |
| Jan 6, 2026 | 59.79 | 66.00 | 57.85 | 64.32 | 64.32 | 9.69% | 116,341 |
| Jan 5, 2026 | 58.99 | 60.40 | 57.59 | 58.64 | 58.64 | 1.82% | 26,047 |
| Jan 2, 2026 | 57.60 | 59.00 | 57.25 | 57.59 | 57.59 | 0.17% | 34,522 |
| Jan 1, 2026 | 57.00 | 57.70 | 56.41 | 57.49 | 57.49 | 1.48% | 8,346 |
| Dec 31, 2025 | 56.56 | 57.00 | 55.90 | 56.65 | 56.65 | 0.02% | 19,294 |
| Dec 30, 2025 | 56.50 | 57.70 | 56.50 | 56.64 | 56.64 | -0.33% | 4,863 |
| Dec 29, 2025 | 58.00 | 58.96 | 56.56 | 56.83 | 56.83 | -2.40% | 16,061 |
| Dec 26, 2025 | 58.20 | 59.65 | 57.10 | 58.23 | 58.23 | -0.24% | 12,257 |
| Dec 24, 2025 | 59.00 | 60.00 | 57.40 | 58.37 | 58.37 | -1.54% | 13,247 |
| Dec 23, 2025 | 60.05 | 60.05 | 57.61 | 59.28 | 59.28 | 0.87% | 12,248 |
| Dec 22, 2025 | 56.89 | 59.80 | 56.05 | 58.77 | 58.77 | 6.27% | 52,853 |
| Dec 19, 2025 | 55.50 | 56.85 | 54.66 | 55.30 | 55.30 | -0.45% | 4,592 |
| Dec 18, 2025 | 54.94 | 55.74 | 52.80 | 55.55 | 55.55 | 1.76% | 18,390 |
| Dec 17, 2025 | 54.99 | 54.99 | 54.06 | 54.59 | 54.59 | -0.07% | 8,991 |
| Dec 16, 2025 | 54.51 | 55.35 | 54.21 | 54.63 | 54.63 | -0.27% | 6,594 |
| Dec 15, 2025 | 54.11 | 55.49 | 54.11 | 54.78 | 54.78 | -0.31% | 15,939 |
| Dec 12, 2025 | 56.50 | 57.49 | 54.27 | 54.95 | 54.95 | -2.24% | 15,444 |
| Dec 11, 2025 | 55.16 | 56.97 | 54.58 | 56.21 | 56.21 | 1.92% | 9,013 |
| Dec 10, 2025 | 57.44 | 57.44 | 53.61 | 55.15 | 55.15 | -1.39% | 9,563 |
| Dec 9, 2025 | 56.53 | 56.53 | 54.51 | 55.93 | 55.93 | 1.10% | 8,919 |
| Dec 8, 2025 | 57.78 | 57.80 | 55.00 | 55.32 | 55.32 | -3.30% | 29,002 |
| Dec 5, 2025 | 57.45 | 58.09 | 56.21 | 57.21 | 57.21 | 1.04% | 8,888 |
| Dec 4, 2025 | 57.01 | 57.68 | 56.50 | 56.62 | 56.62 | -1.85% | 12,332 |
| Dec 3, 2025 | 56.01 | 58.50 | 56.01 | 57.69 | 57.69 | 0.44% | 11,900 |
| Dec 2, 2025 | 56.59 | 57.75 | 55.62 | 57.44 | 57.44 | 1.50% | 14,780 |
| Dec 1, 2025 | 57.66 | 57.99 | 56.50 | 56.59 | 56.59 | -1.38% | 15,771 |
| Nov 28, 2025 | 58.90 | 58.90 | 57.00 | 57.38 | 57.38 | -1.29% | 14,351 |
| Nov 27, 2025 | 57.25 | 58.80 | 56.65 | 58.13 | 58.13 | 1.86% | 13,278 |
| Nov 26, 2025 | 58.00 | 58.00 | 56.50 | 57.07 | 57.07 | - | 17,849 |
| Nov 25, 2025 | 57.52 | 58.00 | 56.00 | 57.07 | 57.07 | 0.37% | 11,463 |
| Nov 24, 2025 | 58.11 | 58.11 | 56.01 | 56.86 | 56.86 | -2.07% | 20,084 |
| Nov 21, 2025 | 58.10 | 58.98 | 57.80 | 58.06 | 58.06 | -1.41% | 11,167 |
| Nov 20, 2025 | 60.03 | 62.44 | 58.50 | 58.89 | 58.89 | -2.89% | 34,832 |
| Nov 19, 2025 | 59.35 | 62.00 | 58.90 | 60.64 | 60.64 | 2.17% | 14,844 |
| Nov 18, 2025 | 60.98 | 60.98 | 59.00 | 59.35 | 59.35 | -0.79% | 13,950 |
| Nov 17, 2025 | 59.72 | 60.20 | 59.03 | 59.82 | 59.82 | -0.50% | 16,785 |
| Nov 14, 2025 | 61.63 | 61.63 | 59.13 | 60.12 | 60.12 | -2.45% | 13,464 |
| Nov 13, 2025 | 61.52 | 62.85 | 60.50 | 61.63 | 61.63 | 0.18% | 5,815 |
| Nov 12, 2025 | 59.27 | 63.00 | 59.27 | 61.52 | 61.52 | 2.62% | 18,815 |
| Nov 11, 2025 | 60.56 | 60.56 | 59.10 | 59.95 | 59.95 | -0.70% | 14,731 |
| Nov 10, 2025 | 59.00 | 61.39 | 59.00 | 60.37 | 60.37 | -0.79% | 17,845 |
| Nov 7, 2025 | 61.16 | 62.38 | 59.00 | 60.85 | 60.85 | -0.49% | 15,775 |
| Nov 6, 2025 | 62.80 | 63.00 | 60.01 | 61.15 | 61.15 | -2.03% | 17,790 |
| Nov 4, 2025 | 62.93 | 63.50 | 62.10 | 62.42 | 62.42 | 0.69% | 6,987 |
| Nov 3, 2025 | 63.00 | 63.38 | 61.40 | 61.99 | 61.99 | -0.35% | 18,949 |
| Oct 31, 2025 | 63.40 | 63.40 | 62.03 | 62.21 | 62.21 | 0.03% | 15,674 |
| Oct 30, 2025 | 63.97 | 63.97 | 61.81 | 62.19 | 62.19 | -1.08% | 15,062 |
| Oct 29, 2025 | 62.11 | 64.00 | 62.11 | 62.87 | 62.87 | 0.48% | 6,561 |
| Oct 28, 2025 | 63.37 | 64.39 | 62.16 | 62.57 | 62.57 | -1.08% | 10,251 |
| Oct 27, 2025 | 63.32 | 64.96 | 63.00 | 63.25 | 63.25 | -0.19% | 9,760 |
| Oct 24, 2025 | 65.30 | 65.78 | 62.01 | 63.37 | 63.37 | -2.96% | 30,036 |
| Oct 23, 2025 | 64.00 | 65.85 | 62.50 | 65.30 | 65.30 | 2.69% | 39,179 |
| Oct 21, 2025 | 62.25 | 64.70 | 61.11 | 63.59 | 63.59 | 1.37% | 26,951 |
| Oct 20, 2025 | 61.38 | 63.22 | 61.38 | 62.73 | 62.73 | 2.70% | 13,758 |
| Oct 17, 2025 | 62.50 | 62.99 | 61.00 | 61.08 | 61.08 | -1.45% | 13,544 |
| Oct 16, 2025 | 62.06 | 62.74 | 61.70 | 61.98 | 61.98 | -0.53% | 17,412 |
| Oct 15, 2025 | 63.50 | 63.81 | 62.01 | 62.31 | 62.31 | -1.87% | 31,825 |
| Oct 14, 2025 | 63.60 | 64.93 | 63.00 | 63.50 | 63.50 | -0.36% | 14,050 |