Menon Bearings Limited - MENONBE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	113.7	116.19	116.19	118.8	111.21	65,290
November 06, 2025	116.01	115.38	115.38	117.45	115.15	21,073
November 04, 2025	116.16	117.18	117.18	122	116.16	77,222
November 03, 2025	116.63	116.96	116.96	118.5	115	27,552
October 31, 2025	117.92	116.62	116.62	118.8	116	28,192
October 30, 2025	117	117.77	117.77	119.14	116.59	25,126
October 29, 2025	122.1	117.26	117.26	122.17	115.31	161,748
October 28, 2025	124.5	123.34	123.34	126.2	121.01	143,201
October 27, 2025	122.65	124.77	124.77	126	122.65	66,100
October 24, 2025	120.78	122.65	122.65	124.59	120.78	45,006
October 23, 2025	121.09	120.77	120.77	122.99	120.5	25,341
October 21, 2025	120.24	121.08	121.08	124.6	118	21,326
October 20, 2025	120.8	120.24	120.24	121	118.71	15,214
October 17, 2025	120.94	119.73	119.73	122.08	118.75	19,258
October 16, 2025	119.64	120.93	120.93	122.7	119.5	27,731
October 15, 2025	118.67	119.16	119.16	120.4	118.5	22,640
October 14, 2025	120.15	118.66	118.66	122.05	118	38,208
October 13, 2025	122.35	121.17	121.17	123.38	120.6	25,184
October 10, 2025	121.01	122.35	122.35	127	120.9	135,531
October 09, 2025	123.2	122.11	122.11	124.89	121.65	30,022
October 08, 2025	124.2	124.3	124.3	126.3	123.5	44,621
October 07, 2025	127.56	125.26	125.26	128.89	124.72	31,455
October 06, 2025	130	127.55	127.55	130.65	127.15	27,673
October 03, 2025	128.3	129.48	129.48	131.46	128.3	38,062
October 01, 2025	128.25	128.91	128.91	131.2	126.53	49,820
September 30, 2025	129.27	128.24	128.24	131	127.8	19,062
September 29, 2025	128.3	129.26	129.26	132	127.11	38,614
September 26, 2025	130.45	127.8	127.8	130.57	127.25	26,877
September 25, 2025	133	130.44	130.44	133.48	130	45,317
September 24, 2025	135.23	133.56	133.56	135.9	132	42,411
September 23, 2025	129.11	135.23	135.23	136.79	129.11	152,914
September 22, 2025	127.1	129.8	129.8	132.1	127.1	31,461
September 19, 2025	133.7	129.53	129.53	133.7	127.8	91,210
September 18, 2025	129.82	132.4	132.4	137.49	129.82	128,966
September 17, 2025	131.9	129.83	129.83	133	129.01	37,035
September 16, 2025	129.5	131.16	131.16	132.49	128.75	132,110
September 15, 2025	133.7	129	129	134	126.8	54,710
September 12, 2025	133.48	132.34	132.34	138.16	131.25	31,218
September 11, 2025	132.96	133.47	133.47	134.8	132.25	21,590
September 10, 2025	134	132.95	132.95	137.5	132.1	65,169
September 09, 2025	133.5	134.04	134.04	141	131.82	189,203
September 08, 2025	125.12	132.74	132.74	133.75	125	154,104
September 05, 2025	124.25	125.12	125.12	127.5	123.8	39,287
September 04, 2025	126.37	124.31	124.31	127.9	123.11	43,014
September 03, 2025	125.83	126.36	126.36	128	125.11	16,760
September 02, 2025	126.9	125.82	125.82	128.81	123.91	31,754
September 01, 2025	126.25	126.29	126.29	127.39	124.51	17,554
August 29, 2025	121.69	126.25	126.25	127.9	121.01	80,602
August 28, 2025	122.03	121.69	121.69	124.39	120.3	43,724
August 26, 2025	125.2	122.02	122.02	125.53	121.5	50,634
August 25, 2025	126.63	125.19	125.19	127.9	125	25,086
August 22, 2025	129.32	126.56	126.56	129.9	126	49,983
August 21, 2025	130.55	129.31	129.31	132.84	128.8	57,812
August 20, 2025	131	130.54	130.54	135	129.1	91,001
August 19, 2025	131.26	131	131	132	129.22	31,144
August 18, 2025	128.51	131.26	131.26	132.49	128.51	44,663
August 14, 2025	130.3	127.62	127.62	130.3	126.51	30,588
August 13, 2025	133	128.85	128.85	133.01	128.53	38,710
August 12, 2025	130.39	133.02	133.02	136.79	130.26	114,632
August 11, 2025	128.75	130.39	130.39	131.59	127.2	83,850

Menon Bearings Limited (MENONBE.NS) NSE