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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.2	119.32	119.32	122	118.01	44,291
February 19, 2026	124.3	120.49	120.49	124.3	120	22,564
February 18, 2026	120.8	122.88	122.88	124	120	53,075
February 17, 2026	116.1	119.38	119.38	121	115.46	26,740
February 16, 2026	118.9	117.2	117.2	119	116.71	14,606
February 13, 2026	118.15	118.02	118.02	119.58	116.91	18,019
February 12, 2026	119.3	119.26	119.26	122.5	117.82	34,830
February 11, 2026	121.89	118.49	118.49	122.7	117.65	43,806
February 10, 2026	123	122.36	122.36	124.95	121.13	19,187
February 09, 2026	117.1	122.51	122.51	123.8	116.15	95,510
February 06, 2026	117.17	116.26	116.26	118.13	113.35	22,657
February 05, 2026	120.22	117.16	117.16	120.28	116	25,964
February 04, 2026	117.58	120.22	120.22	122	117.45	53,316
February 03, 2026	113.67	117.58	117.58	119.02	113.67	47,041
February 02, 2026	112.4	111.44	111.44	112.4	108.42	28,499
February 01, 2026	112.1	112.58	112.58	113.7	106.5	58,569
January 30, 2026	117.21	113.04	113.04	117.59	110.4	82,707
January 29, 2026	121.74	117.87	117.87	122.58	116.2	77,908
January 28, 2026	123.68	121.73	121.73	124.91	121	28,514
January 27, 2026	122	123.67	123.67	124	118.07	31,663
January 23, 2026	124.72	121.99	121.99	125.86	121.81	30,539
January 22, 2026	122.45	124.71	124.71	127	121.35	40,290
January 21, 2026	120.9	123.91	123.91	126.98	120	116,032
January 20, 2026	127.1	122.09	122.09	129.1	120.38	94,580
January 19, 2026	130	127.09	127.09	130.8	126	119,425
January 16, 2026	134.2	134.5	134.5	141.26	132.5	571,680
January 14, 2026	126.84	126.91	126.91	129.5	125	61,478
January 13, 2026	126	126.83	126.83	128.5	124.85	66,903
January 12, 2026	117	125.08	125.08	126.01	116.95	134,720
January 09, 2026	122.43	118.29	118.29	122.43	117.38	34,762
January 08, 2026	121.46	122.42	122.42	125	121	89,629
January 07, 2026	114.99	121.46	121.46	124.7	113.85	157,161
January 06, 2026	112.7	114.67	114.67	116	110.57	25,012
January 05, 2026	113.3	114.42	114.42	117.79	111.6	31,000
January 02, 2026	110.96	111.97	111.97	113.43	110.96	18,547
January 01, 2026	104.1	110.95	110.95	112	104.1	34,704
December 31, 2025	104.82	106.94	106.94	107.51	104.75	15,445
December 30, 2025	106.12	106.78	106.78	107.68	104.58	7,385
December 29, 2025	107.1	106.11	106.11	107.8	104.6	17,507
December 26, 2025	107.32	106.16	106.16	107.32	105.62	10,077
December 24, 2025	105.69	107.4	107.31	107.75	104.9	38,377
December 23, 2025	103.01	105.53	105.53	106.6	103.01	20,921
December 22, 2025	104.93	103.54	103.54	106.87	102.81	28,848
December 19, 2025	103.15	104.76	104.76	105.36	103.11	11,617
December 18, 2025	103.27	103.02	103.02	105.8	101.5	15,557
December 17, 2025	105.79	104.27	104.27	107.52	104	30,051
December 16, 2025	106.54	106.33	106.33	107.04	103.82	31,438
December 15, 2025	106.5	106.53	106.53	107.45	104.43	27,833
December 12, 2025	106.73	106.03	106.03	107.38	105.98	8,564
December 11, 2025	107.09	105.8	105.8	107.65	104.41	18,221
December 10, 2025	106.87	107.08	107.08	108.5	105.15	7,040
December 09, 2025	106.2	106.94	106.94	107.94	103.41	14,263
December 08, 2025	106.55	106.65	106.65	108.2	105.5	23,508
December 05, 2025	106.89	106.54	106.54	108.4	105.5	8,784
December 04, 2025	105.78	106.88	106.88	109	104.22	15,617
December 03, 2025	107.48	104.73	104.73	109	103.35	30,605
December 02, 2025	108.9	107.47	107.47	109.5	104.99	40,975
December 01, 2025	109.9	108.34	108.34	110.3	107.53	23,583
November 28, 2025	110.51	108.78	108.78	111.5	108.15	25,733
November 27, 2025	110.23	110.5	110.5	111.59	109.67	21,004

Menon Bearings Limited (MENONBE.NS) NSE