Menon Bearings

Menon Bearings Ltd Historical Data

NSEBSE

₹126.56

(-2.13%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	127.15	128.5	125.81	127.11	633	21,98,956.65	10,699
24-Jul-2025	128.7	129.5	120.55	122.23	1,855	1,02,12,729.2	46,213
25-Jul-2025	122	139	121.25	130.12	7,855	9,44,31,642.39	2,61,979
28-Jul-2025	131.9	144.9	131.1	134.31	11,023	10,03,66,743.6	2,52,116
29-Jul-2025	135.38	145	135.38	139.4	13,142	15,26,70,304.85	3,47,449
30-Jul-2025	140.52	145.9	138.55	139.65	4,862	4,34,57,231.13	1,65,377
31-Jul-2025	136.8	140	131.6	138.19	3,962	2,22,59,197.81	74,335
01-Aug-2025	137.01	137.79	130.31	131.08	4,634	1,71,59,576.14	59,098
04-Aug-2025	131.9	133.09	130	130.95	1,333	77,78,952.59	32,181
05-Aug-2025	130	137.44	128.18	133.49	2,233	1,34,94,515.59	42,149
06-Aug-2025	133	134.79	128.5	129.37	1,265	71,48,077.79	33,316
07-Aug-2025	127.2	130.89	125.43	128.03	1,209	67,25,796.79	26,840
08-Aug-2025	128.03	133	127.8	128.74	1,735	1,07,26,883.23	41,766
11-Aug-2025	128.75	131.59	127.2	130.39	1,792	1,08,78,702.77	41,573
12-Aug-2025	130.39	136.79	130.26	133.02	1,964	1,53,24,497.97	55,929
13-Aug-2025	133	133.01	128.53	128.85	1,168	50,34,548.27	21,035
14-Aug-2025	130.3	130.3	126.51	127.62	826	39,26,525.2	17,066
18-Aug-2025	128.51	132.49	128.51	131.26	1,115	58,42,266.91	25,916
19-Aug-2025	131.26	132	129.22	131	789	40,69,456.6	17,454
20-Aug-2025	131	135	129.1	130.54	2,077	1,20,50,467.41	27,347
21-Aug-2025	130.55	132.84	128.8	129.31	1,163	75,49,752.61	35,833
22-Aug-2025	129.32	129.9	126	126.56	1,097	63,78,091.28	30,701

Menon Bearings: Related NEWS

No Record Found

Invest wise with Expert advice