BSE - Delayed Quote INR

Menon Bearings Limited (MENONBE.BO)

105.40
+2.40
+(2.33%)
At close: 3:28:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025104.00106.80103.60105.40105.403,169
May 12, 2025102.90105.75101.95103.00103.008,033
May 9, 202598.35100.0097.7099.2099.20115
May 8, 2025101.05102.4598.0099.3599.351,628
May 7, 202597.10100.7596.8599.9099.90676
May 6, 2025103.00103.0099.00100.55100.554,302
May 5, 2025101.10105.00101.10104.10104.102,856
May 2, 2025101.60104.60101.00102.75102.754,894
Apr 30, 2025103.00105.70101.00101.92101.923,836
Apr 29, 2025100.65105.07100.65103.02103.023,423
Apr 28, 2025104.30105.49102.00102.55102.553,056
Apr 25, 2025108.64109.01104.26104.54104.547,528
Apr 24, 2025108.40111.90106.67110.75110.752,879
Apr 23, 2025102.99111.00102.75107.92107.928,526
Apr 22, 2025101.00103.25100.89101.61101.613,025
Apr 21, 202596.04104.4095.91101.90101.9012,413
Apr 17, 202596.1798.0395.2796.1796.17506
Apr 16, 202595.5096.9093.6596.0796.077,319
Apr 15, 202595.0096.4293.7195.1795.174,248
Apr 11, 202596.1596.2692.0394.6594.654,234
Apr 9, 202592.3097.6190.7495.4295.421,374
Apr 8, 202590.1292.8389.6592.3292.32965
Apr 7, 202573.0090.0573.0089.4989.493,549
Apr 4, 202595.9095.9089.0090.0990.094,136
Apr 3, 202590.0094.4090.0093.5793.574,462
Apr 2, 202591.6794.0089.7891.1691.163,031
Apr 1, 202590.7093.2889.6690.9090.905,031
Mar 28, 202592.0093.1789.0190.3190.3111,824
Mar 27, 202594.7095.2591.8292.5492.549,573
Mar 26, 202598.3198.3194.8795.2195.217,076
Mar 25, 202598.99100.0095.7697.2197.2110,204
Mar 24, 202598.84104.1796.9998.2898.286,914
Mar 21, 202591.19105.0591.19100.57100.5721,259
Mar 20, 202592.1394.0090.0091.4991.494,889
Mar 19, 202588.1293.2088.1291.0091.003,682
Mar 18, 202590.9691.9088.2790.3490.345,418
Mar 17, 202591.6792.6189.3089.9689.968,316
Mar 13, 202592.5392.9891.1591.5091.504,192
Mar 12, 202591.9095.1391.5091.5591.552,462
Mar 11, 202592.5596.7592.1592.8492.844,679
Mar 10, 202598.1099.1493.8894.3994.391,892
Mar 7, 202597.58100.0597.4099.0099.002,391
Mar 6, 202596.0098.1694.0096.7896.782,530
Mar 5, 202595.8597.9595.0895.1195.112,912
Mar 4, 202593.3095.0093.3093.8893.882,337
Mar 3, 202594.2495.0091.5894.7894.782,609
Feb 28, 202594.5096.2593.9094.4594.451,676
Feb 27, 202598.4098.4093.5594.5094.508,256
Feb 25, 202599.70102.5098.0599.1599.15763
Feb 24, 2025103.90103.9098.30100.10100.104,360
Feb 21, 202596.60101.5596.6099.4099.401,061
Feb 20, 202598.1599.1597.0097.9597.953,202
Feb 19, 202598.60100.0595.0097.8597.8517,268
Feb 18, 2025102.60105.2097.20100.10100.102,248
Feb 17, 2025103.40104.4098.55100.20100.201,736
Feb 14, 2025105.20107.70104.15105.70105.702,478
Feb 13, 2025108.20108.70105.00105.10105.103,896
Feb 12, 2025106.15110.00105.00109.05109.05127
Feb 11, 2025113.40113.40105.00105.20105.20543
Feb 10, 2025110.50112.20107.60111.15111.151,418
Feb 7, 2025111.30113.90107.90112.40112.406,206
Feb 6, 2025109.75111.90109.25111.30111.301,685
Feb 5, 2025107.30110.50107.30109.45109.453,142
Feb 4, 2025108.05110.00108.00110.00110.004,031
Feb 3, 2025111.70114.30108.20110.00110.005,534
Feb 1, 2025112.70115.80112.35115.80115.8053
Jan 31, 2025113.90114.55112.50112.50112.50768
Jan 30, 2025111.45113.65108.75112.20112.204,746
Jan 29, 2025106.30109.70106.30109.55109.551,996
Jan 28, 2025106.30106.30105.30106.30106.30388
Jan 27, 2025113.40114.75103.90106.05106.056,683
Jan 24, 2025118.20120.55112.65113.50113.503,396
Jan 23, 2025121.90121.90115.05116.95116.956,205
Jan 22, 2025119.00120.30116.95119.85119.851,332
Jan 21, 2025124.90124.90118.10119.80119.80138
Jan 20, 2025122.10122.10119.20121.70121.701,140
Jan 17, 2025121.80121.80119.00121.00121.001,758
Jan 16, 2025118.50121.40118.40120.45120.452,014
Jan 15, 2025116.10121.10116.10118.60118.60337
Jan 14, 2025115.80119.90115.20118.45118.455,326
Jan 13, 2025119.95119.95115.05116.05116.055,265
Jan 10, 2025117.00118.90115.50118.25118.254,529
Jan 9, 2025119.90121.00115.00119.00119.001,610
Jan 8, 2025118.00120.50116.70118.30118.301,863
Jan 7, 2025116.90119.40115.20118.95118.952,618
Jan 6, 2025121.00121.15117.00118.05118.053,995
Jan 3, 2025124.90124.90118.55120.90120.902,486
Jan 2, 2025120.40123.90120.40121.85121.851,450
Jan 1, 2025118.70120.00118.00118.95118.95923
Dec 31, 2024117.10119.00115.35118.70118.701,460
Dec 30, 2024118.35119.85117.00118.35118.352,328
Dec 27, 2024115.25120.95115.25119.15119.152,034
Dec 26, 2024118.50118.50116.10116.10116.102,507
Dec 24, 2024119.00119.90114.95116.90116.9013,432
Dec 23, 2024124.00125.00118.90119.10119.103,270
Dec 20, 2024130.60130.60123.35124.00124.006,797
Dec 19, 2024126.10130.00125.00128.00128.006,763
Dec 18, 2024129.95130.00126.20126.80126.8014,173
Dec 17, 2024125.90131.10125.00128.20128.207,207
Dec 16, 2024125.50127.25124.05125.80125.80421
Dec 13, 2024123.60124.50123.25124.00124.0050
Dec 12, 2024125.00126.45125.00125.75125.751,810
Dec 11, 2024127.55127.65124.00125.30125.30341
Dec 10, 2024125.10130.00124.85127.15127.156,900
Dec 9, 2024122.60126.10122.60125.10125.10520
Dec 6, 2024126.10126.10123.70125.10125.103,437
Dec 5, 2024125.00126.20123.90124.05124.05815
Dec 4, 2024128.10128.10123.95124.50124.501,919
Dec 3, 2024125.00125.65123.85125.15125.151,520
Dec 2, 2024125.85125.85123.70123.90123.902,759
Nov 29, 2024126.15126.15123.20123.35123.35351
Nov 28, 2024125.80125.80123.00123.60123.602,180
Nov 27, 2024121.65124.35121.50123.20123.204,345
Nov 26, 2024123.95123.95121.10121.65121.65632
Nov 25, 2024120.50124.00120.30121.35121.353,616
Nov 22, 2024119.00120.80118.50119.80119.802,266
Nov 21, 2024120.25120.25118.10118.10118.10416
Nov 19, 2024120.85124.35120.85121.75121.752,361
Nov 18, 2024127.00127.00120.00123.40123.407,387
Nov 14, 2024122.35123.85121.05122.45122.451,271
Nov 13, 2024123.10124.80121.10122.35122.351,153
Nov 12, 2024123.10127.15123.10124.90124.902,638
Nov 11, 2024129.40129.40125.15127.40127.403,798
Nov 8, 2024126.80129.50126.00128.05128.054,091
Nov 7, 2024125.95126.75122.75125.55125.558,567
Nov 6, 2024119.95124.00119.05123.20123.2015,038
Nov 4, 2024118.05119.55115.85117.90117.902,523
Nov 1, 2024120.15121.15120.10120.35120.35469
Oct 31, 2024120.30120.65116.40119.20119.2012,291
Oct 29, 2024119.05120.95117.20120.40120.402,038
Oct 28, 2024115.15121.00111.40120.90120.906,466
Oct 25, 2024119.75119.75115.00115.80115.8010,126
Oct 24, 2024117.25120.70116.85119.75119.756,932
Oct 23, 2024123.90123.90119.10119.15119.155,316
Oct 22, 2024122.00124.85120.00120.85120.855,009
Oct 21, 2024125.00125.00121.95122.40122.403,144
Oct 18, 2024122.25126.00121.70123.85123.851,444
Oct 17, 2024123.80124.60122.80124.05124.053,458
Oct 16, 2024123.00126.10122.75124.30124.303,648
Oct 15, 2024128.00128.00122.10122.45122.452,988
Oct 14, 2024128.50128.50123.90124.25124.252,166
Oct 11, 2024124.00125.90123.25124.95124.954,483
Oct 10, 2024123.65125.15121.00123.05123.056,959
Oct 9, 2024126.00127.25122.00122.40122.4022,017
Oct 8, 2024124.45131.00124.00126.50126.508,675
Oct 7, 2024125.15130.05123.25123.90123.904,249
Oct 4, 2024126.60133.00126.60130.60130.6017,766
Oct 3, 2024134.80134.80127.00128.05128.054,594
Oct 1, 2024132.60133.15131.45132.30132.301,538
Sep 30, 2024133.95133.95130.05130.05130.052,435
Sep 27, 2024133.00137.00131.00131.30131.306,222
Sep 26, 2024138.70138.70132.55133.15133.157,513
Sep 25, 2024130.10138.95129.80136.00136.0010,410
Sep 24, 2024133.80134.95130.70131.25131.257,349
Sep 23, 2024133.20135.80128.10133.95133.9510,184
Sep 20, 2024133.10133.50130.45132.50132.5014,818
Sep 19, 2024135.60135.60125.70130.85130.8583,113
Sep 18, 2024124.80142.05124.80135.95135.95224,023
Sep 17, 2024126.00126.00119.70120.65120.6534,771
Sep 16, 2024128.00128.00122.80124.05124.055,823
Sep 13, 2024126.45126.45121.75123.40123.406,589
Sep 12, 2024127.00127.00121.50122.45122.453,132
Sep 11, 2024127.00127.00121.55122.10122.106,034
Sep 10, 2024121.55123.25121.55122.60122.6010,035
Sep 9, 2024126.00126.00120.30121.55121.555,200
Sep 6, 2024126.85126.85122.00122.65122.6510,449
Sep 5, 2024122.50125.65122.50124.35124.352,653
Sep 4, 2024125.50125.95124.00124.30124.301,021
Sep 3, 2024123.45126.20123.45125.35125.352,924
Sep 2, 2024128.25128.75125.00125.40125.407,289
Aug 30, 2024126.70128.90126.65128.30128.30676
Aug 29, 2024128.00128.45125.85127.45127.456,269
Aug 28, 2024131.50131.50127.65128.25128.252,598
Aug 26, 2024129.60130.60126.85127.15127.151,857
Aug 23, 2024131.00131.40129.30129.65129.651,885
Aug 22, 2024134.45134.45128.95130.85130.854,029
Aug 21, 2024127.70129.95127.30128.70128.707,352
Aug 20, 2024127.80127.80126.50127.45127.45409
Aug 19, 2024126.50127.55125.70126.50126.502,068
Aug 16, 2024126.20127.95123.55126.30126.304,527
Aug 14, 2024126.25129.00122.95126.20126.204,034
Aug 13, 2024129.80129.80127.90127.95127.951,566
Aug 12, 2024127.90129.85127.45128.30128.301,312
Aug 9, 2024131.90132.00128.10128.30128.306,516
Aug 8, 2024128.00132.75127.05131.10131.102,806
Aug 7, 2024125.00129.75125.00129.60129.602,603
Aug 6, 2024124.30129.10124.30124.95124.959,738
Aug 5, 2024131.25132.35125.20126.80126.8021,965
Aug 2, 2024135.65135.65131.25133.60133.6019,154
Aug 1, 2024137.45137.45132.90133.30133.303,369
Jul 31, 2024139.90140.35136.15136.90136.906,612
Jul 30, 2024132.20143.65132.20137.30137.3033,230
Jul 29, 2024132.45137.75130.45135.85135.8526,740
Jul 26, 2024 2 Dividend
Jul 26, 2024130.50134.30128.20129.55129.5530,142
Jul 25, 2024130.00131.35128.65130.40128.403,702
Jul 24, 2024125.05131.05124.90129.60127.6136,435
Jul 23, 2024125.00127.95121.70124.85122.9422,661
Jul 22, 2024127.00130.30125.00126.00124.0716,348
Jul 19, 2024133.70133.70128.10128.80126.826,386
Jul 18, 2024138.90138.90127.60131.05129.0458,053
Jul 16, 2024137.70138.50135.70135.95133.8613,958
Jul 15, 2024134.00138.00134.00137.45135.345,766
Jul 12, 2024137.70139.85135.55135.75133.6713,448
Jul 11, 2024136.45139.15136.15137.50135.3911,456
Jul 10, 2024137.35142.30132.25138.55136.4322,668
Jul 9, 2024137.25138.50136.50138.15136.0315,529
Jul 8, 2024142.65142.65135.75136.80134.7013,626
Jul 5, 2024135.00140.20135.00136.80134.7018,372
Jul 4, 2024137.75139.05133.40133.45131.4010,090
Jul 3, 2024139.90140.00136.95137.30135.196,372
Jul 2, 2024138.00140.60136.05137.10135.004,406
Jul 1, 2024138.75141.00137.65139.30137.1611,833
Jun 28, 2024141.40144.40139.40140.50138.3523,646
Jun 27, 2024145.70147.65138.00139.95137.8029,180
Jun 26, 2024151.95151.95146.60147.00144.757,166
Jun 25, 2024148.05157.75145.45150.25147.95128,970
Jun 24, 2024124.50148.95124.50144.60142.3836,697
Jun 21, 2024126.60128.95125.50125.50123.587,453
Jun 20, 2024129.00129.00125.55126.20124.2612,247
Jun 19, 2024127.00128.65124.20127.40125.4520,838
Jun 18, 2024123.50129.00123.50125.05123.1316,742
Jun 14, 2024123.50130.00123.50127.55125.5912,021
Jun 13, 2024127.30127.60125.05125.85123.928,544
Jun 12, 2024125.50130.85123.30126.50124.5616,568
Jun 11, 2024124.75124.75122.55123.45121.566,766
Jun 10, 2024123.00124.40122.45124.05122.151,864
Jun 7, 2024123.40125.05121.00122.10120.231,726
Jun 6, 2024120.80123.05120.65120.95119.095,126
Jun 5, 2024116.20120.05114.00119.95118.112,291
Jun 4, 2024117.15117.70110.00111.75110.0418,470
Jun 3, 2024121.60122.90117.50118.05116.242,658
May 31, 2024120.00120.70117.65118.80116.983,299
May 30, 2024125.45125.45119.00119.00117.173,005
May 29, 2024122.10122.85120.50120.95119.094,298
May 28, 2024126.05126.05122.60122.70120.821,699
May 27, 2024124.00126.00120.35123.55121.668,599
May 24, 2024126.00126.00120.00121.55119.694,610
May 23, 2024125.50127.75125.30125.80123.873,273
May 22, 2024126.15127.15125.35126.60124.667,084
May 21, 2024127.40128.50125.10126.40124.467,073
May 17, 2024128.00130.20126.90128.15126.186,635
May 16, 2024121.10132.15119.20127.95125.9927,895
May 15, 2024119.15121.25118.55121.15119.297,199
May 14, 2024116.10121.25116.10119.50117.677,064
May 13, 2024118.40119.50116.35119.25117.42839

Related Tickers

MSUMI.BO Motherson Sumi Wiring India Limited
56.76
-1.44%
 
JAMNAAUTO.BO Jamna Auto Industries Limited
86.51
+2.71%
 
JBMA.BO JBM Auto Limited
688.30
-0.51%
 
EXIDEIND.BO Exide Industries Limited
375.00
-0.81%
 
MOTHERSON.BO Samvardhana Motherson International Limited
142.40
-2.00%