BSE - Delayed Quote INR
Menon Pistons Limited (MENNPIS.BO)
56.04
+2.77
+(5.20%)
At close: 3:29:37 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 53.52 | 57.40 | 53.52 | 56.04 | 56.04 | 20,335 |
| May 9, 2025 | 52.66 | 53.94 | 52.00 | 53.27 | 53.27 | 25,451 |
| May 8, 2025 | 53.61 | 55.98 | 53.00 | 54.06 | 54.06 | 38,568 |
| May 7, 2025 | 51.60 | 54.97 | 51.60 | 53.30 | 53.30 | 13,028 |
| May 6, 2025 | 54.22 | 55.69 | 53.10 | 53.77 | 53.77 | 21,517 |
| May 5, 2025 | 54.40 | 55.85 | 54.04 | 55.03 | 55.03 | 14,050 |
| May 2, 2025 | 54.95 | 54.99 | 53.25 | 54.30 | 54.30 | 10,461 |
| Apr 30, 2025 | 55.51 | 55.51 | 53.95 | 54.29 | 54.29 | 22,205 |
| Apr 29, 2025 | 55.56 | 57.57 | 54.85 | 55.82 | 55.82 | 15,634 |
| Apr 28, 2025 | 57.10 | 58.88 | 54.80 | 55.51 | 55.51 | 22,237 |
| Apr 25, 2025 | 61.99 | 61.99 | 54.75 | 57.54 | 57.54 | 40,019 |
| Apr 24, 2025 | 61.77 | 62.50 | 60.55 | 61.10 | 61.10 | 15,608 |
| Apr 23, 2025 | 60.50 | 62.40 | 59.19 | 61.83 | 61.83 | 56,037 |
| Apr 22, 2025 | 57.39 | 62.90 | 56.79 | 60.23 | 60.23 | 77,770 |
| Apr 21, 2025 | 55.60 | 56.60 | 55.00 | 56.09 | 56.09 | 31,644 |
| Apr 17, 2025 | 55.18 | 55.93 | 53.61 | 55.41 | 55.41 | 12,892 |
| Apr 16, 2025 | 55.53 | 56.00 | 54.11 | 55.18 | 55.18 | 14,646 |
| Apr 15, 2025 | 53.00 | 55.88 | 53.00 | 54.92 | 54.92 | 37,719 |
| Apr 11, 2025 | 51.90 | 52.15 | 50.90 | 51.93 | 51.93 | 12,757 |
| Apr 9, 2025 | 51.40 | 51.40 | 50.00 | 50.64 | 50.64 | 7,788 |
| Apr 8, 2025 | 49.44 | 51.90 | 49.20 | 50.59 | 50.59 | 6,846 |
| Apr 7, 2025 | 43.00 | 49.85 | 43.00 | 49.44 | 49.44 | 23,237 |
| Apr 4, 2025 | 52.60 | 52.60 | 49.00 | 50.87 | 50.87 | 23,991 |
| Apr 3, 2025 | 51.50 | 52.48 | 49.66 | 51.87 | 51.87 | 26,964 |
| Apr 2, 2025 | 48.76 | 51.50 | 48.15 | 50.56 | 50.56 | 34,258 |
| Apr 1, 2025 | 49.80 | 49.80 | 47.41 | 48.96 | 48.96 | 32,969 |
| Mar 28, 2025 | 47.96 | 48.99 | 46.00 | 46.43 | 46.43 | 103,840 |
| Mar 27, 2025 | 50.59 | 50.99 | 47.26 | 47.96 | 47.96 | 89,806 |
| Mar 26, 2025 | 53.50 | 54.88 | 48.70 | 50.31 | 50.31 | 97,644 |
| Mar 25, 2025 | 56.20 | 57.00 | 52.35 | 53.52 | 53.52 | 108,153 |
| Mar 24, 2025 | 56.57 | 57.79 | 55.50 | 56.07 | 56.07 | 60,202 |
| Mar 21, 2025 | 55.00 | 57.60 | 54.03 | 56.57 | 56.57 | 68,543 |
| Mar 20, 2025 | 56.00 | 56.78 | 54.01 | 54.57 | 54.57 | 46,848 |
| Mar 19, 2025 | 54.48 | 55.48 | 53.20 | 55.14 | 55.14 | 27,353 |
| Mar 18, 2025 | 52.63 | 54.55 | 52.04 | 53.94 | 53.94 | 53,102 |
| Mar 17, 2025 | 52.61 | 54.49 | 51.10 | 51.63 | 51.63 | 34,627 |
| Mar 13, 2025 | 53.10 | 56.45 | 52.50 | 52.59 | 52.59 | 50,430 |
| Mar 12, 2025 | 53.22 | 54.49 | 52.26 | 52.98 | 52.98 | 37,354 |
| Mar 11, 2025 | 52.26 | 54.00 | 52.26 | 52.86 | 52.86 | 21,236 |
| Mar 10, 2025 | 56.99 | 57.60 | 52.05 | 53.29 | 53.29 | 30,679 |
| Mar 7, 2025 | 56.90 | 57.00 | 55.21 | 56.94 | 56.94 | 34,708 |
| Mar 6, 2025 | 56.20 | 56.98 | 55.00 | 56.03 | 56.03 | 21,096 |
| Mar 5, 2025 | 53.21 | 56.00 | 53.21 | 55.89 | 55.89 | 27,492 |
| Mar 4, 2025 | 53.00 | 54.89 | 53.00 | 54.19 | 54.19 | 39,626 |
| Mar 3, 2025 | 53.25 | 55.99 | 52.05 | 52.86 | 52.86 | 51,618 |
| Feb 28, 2025 | 56.89 | 56.89 | 53.65 | 54.37 | 54.37 | 33,466 |
| Feb 27, 2025 | 60.00 | 61.50 | 54.00 | 54.93 | 54.93 | 44,954 |
| Feb 25, 2025 | 59.30 | 60.00 | 58.31 | 59.32 | 59.32 | 6,198 |
| Feb 24, 2025 | 59.00 | 61.40 | 57.22 | 59.46 | 59.46 | 17,649 |
| Feb 21, 2025 | 59.40 | 61.40 | 58.17 | 59.42 | 59.42 | 21,446 |
| Feb 20, 2025 | 55.80 | 59.00 | 54.01 | 57.40 | 57.40 | 31,492 |
| Feb 19, 2025 | 52.61 | 56.00 | 52.61 | 54.88 | 54.88 | 31,434 |
| Feb 18, 2025 | 58.85 | 58.85 | 53.50 | 54.73 | 54.73 | 28,447 |
| Feb 17, 2025 | 57.90 | 59.00 | 57.00 | 57.49 | 57.49 | 28,248 |
| Feb 14, 2025 | 59.30 | 61.00 | 55.55 | 57.73 | 57.73 | 20,903 |
| Feb 13, 2025 | 59.58 | 61.35 | 59.25 | 60.11 | 60.11 | 10,510 |
| Feb 12, 2025 | 63.00 | 63.00 | 58.10 | 59.58 | 59.58 | 41,256 |
| Feb 11, 2025 | 64.65 | 64.88 | 61.01 | 61.66 | 61.66 | 17,596 |
| Feb 10, 2025 | 66.65 | 67.18 | 64.61 | 65.31 | 65.31 | 7,590 |
| Feb 7, 2025 | 65.62 | 68.60 | 65.60 | 66.33 | 66.33 | 14,644 |
| Feb 6, 2025 | 68.00 | 68.00 | 64.50 | 66.84 | 66.84 | 12,596 |
| Feb 5, 2025 | 64.11 | 68.01 | 64.11 | 67.05 | 67.05 | 28,914 |
| Feb 4, 2025 | 63.90 | 66.00 | 63.63 | 64.74 | 64.74 | 18,763 |
| Feb 3, 2025 | 65.16 | 65.16 | 62.00 | 63.06 | 63.06 | 17,343 |
| Feb 1, 2025 | 64.25 | 66.20 | 64.25 | 65.34 | 65.34 | 11,717 |
| Jan 31, 2025 | 64.44 | 64.44 | 60.00 | 62.97 | 62.97 | 51,666 |
| Jan 30, 2025 | 63.61 | 66.00 | 63.00 | 64.05 | 64.05 | 29,459 |
| Jan 29, 2025 | 62.73 | 65.98 | 62.00 | 64.97 | 64.97 | 46,085 |
| Jan 28, 2025 | 63.40 | 63.40 | 59.20 | 61.40 | 61.40 | 22,266 |
| Jan 27, 2025 | 65.98 | 65.98 | 60.00 | 62.16 | 62.16 | 26,074 |
| Jan 24, 2025 | 68.01 | 69.53 | 62.60 | 64.58 | 64.58 | 24,894 |
| Jan 23, 2025 | 68.92 | 68.99 | 67.90 | 68.00 | 68.00 | 8,468 |
| Jan 22, 2025 | 68.80 | 69.80 | 67.41 | 68.58 | 68.58 | 4,858 |
| Jan 21, 2025 | 69.35 | 70.95 | 68.01 | 68.80 | 68.80 | 12,039 |
| Jan 20, 2025 | 71.00 | 71.00 | 69.12 | 69.85 | 69.85 | 15,222 |
| Jan 17, 2025 | 70.70 | 70.70 | 68.00 | 69.97 | 69.97 | 13,846 |
| Jan 16, 2025 | 70.00 | 71.70 | 69.46 | 70.94 | 70.94 | 5,749 |
| Jan 15, 2025 | 65.54 | 71.86 | 65.54 | 70.17 | 70.17 | 34,791 |
| Jan 14, 2025 | 65.30 | 67.90 | 64.50 | 66.36 | 66.36 | 28,978 |
| Jan 13, 2025 | 69.49 | 69.49 | 65.00 | 65.30 | 65.30 | 24,839 |
| Jan 10, 2025 | 71.23 | 71.23 | 68.63 | 69.28 | 69.28 | 20,872 |
| Jan 9, 2025 | 72.50 | 73.50 | 70.45 | 70.59 | 70.59 | 31,552 |
| Jan 8, 2025 | 73.97 | 73.97 | 68.33 | 71.30 | 71.30 | 22,236 |
| Jan 7, 2025 | 72.78 | 73.99 | 72.31 | 73.23 | 73.23 | 6,333 |
| Jan 6, 2025 | 75.00 | 76.39 | 72.09 | 72.78 | 72.78 | 21,490 |
| Jan 3, 2025 | 73.84 | 77.50 | 73.20 | 75.38 | 75.38 | 30,670 |
| Jan 2, 2025 | 71.56 | 74.00 | 71.56 | 73.84 | 73.84 | 16,291 |
| Jan 1, 2025 | 70.11 | 72.45 | 70.11 | 71.91 | 71.91 | 9,016 |
| Dec 31, 2024 | 72.65 | 72.65 | 69.60 | 71.42 | 71.42 | 5,196 |
| Dec 30, 2024 | 72.35 | 73.49 | 71.80 | 72.35 | 72.35 | 7,812 |