Menon Bearings Share Price History Menon Bearings

41.85

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

42.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Menon Bearings Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 42.10 43 40.10 40.50 1,268 3.04 43,392 2.90 -1.60
02-Jul-2020 43 46.50 41.50 42.10 4,015 23.20 182,427 5.05 -1
01-Jul-2020 39.50 44.90 36.20 41.90 2,331 10.60 106,721 8.65 2.40
30-Jun-2020 40.50 41 36.30 37.90 1,805 6.70 88,683 4.65 -2.60
29-Jun-2020 43 45 40.10 40.70 6,871 35 366,093 4.90 -2.30
26-Jun-2020 34.50 40.40 33.20 40.40 4,145 31.30 303,822 7.20 5.85
25-Jun-2020 32.60 34 32.50 33.70 379 1.09 22,277 1.45 1.05
24-Jun-2020 35.10 36 32.50 32.90 6,541 6.01 126,956 3.50 -2.20
23-Jun-2020 33.70 36.50 32.60 34.70 6,684 7.70 127,891 3.90 1
22-Jun-2020 33.90 34.90 33.10 33.80 6,217 4.96 111,341 1.85 -0.10
19-Jun-2020 31.20 33.80 30 32.70 5,800 9.04 156,670 3.80 1.45
18-Jun-2020 30.80 31.20 30.30 30.50 527 2.41 67,081 0.90 -0.30
17-Jun-2020 30.30 32 30.30 30.50 823 1.39 34,223 1.70 0.20
16-Jun-2020 32 32.40 30.50 31 1,319 2.09 53,665 1.90 -0.90
15-Jun-2020 32.50 32.80 31.50 32 347 0.66 15,947 1.30 -0.50
12-Jun-2020 32 32.40 31.30 32.10 378 0.52 9,537 1.15 0.10
11-Jun-2020 33 33.80 32.10 32.30 935 1.70 33,806 1.65 -0.70
10-Jun-2020 32.70 33.50 31.70 32.60 455 1.10 26,308 1.85 -0
09-Jun-2020 33.80 33.90 32.30 32.70 467 1.16 26,219 1.60 -1.20
08-Jun-2020 33.50 35 31.60 32.50 1,787 3.50 78,352 3.35 -1