Menon Bearings Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 17-Jun-2021 | 68 | 73 | 67.10 | 70.20 | 3,851 | 23.80 | 149,823 | 5.85 | 2.15 |
| 16-Jun-2021 | 69 | 70.60 | 66.30 | 67.10 | 1,515 | 6.81 | 59,712 | 4.25 | -2 |
| 15-Jun-2021 | 69.80 | 69.80 | 67.50 | 68.10 | 949 | 2.82 | 27,285 | 2.30 | -1.80 |
| 14-Jun-2021 | 69 | 69.50 | 66.10 | 68.90 | 952 | 2.73 | 22,119 | 3.45 | -0.10 |
| 11-Jun-2021 | 70.50 | 70.50 | 67.70 | 68.10 | 1,583 | 3.98 | 32,814 | 2.80 | -2.40 |
| 10-Jun-2021 | 67.70 | 68.80 | 67.20 | 67.90 | 857 | 2.55 | 20,821 | 1.60 | 0.20 |
| 09-Jun-2021 | 68.40 | 69.90 | 66.20 | 66.70 | 1,461 | 4.06 | 37,740 | 3.75 | -1.60 |
| 08-Jun-2021 | 70 | 70.50 | 67.70 | 68.40 | 1,698 | 5.07 | 41,842 | 2.85 | -1.70 |
| 07-Jun-2021 | 71.40 | 72.50 | 69 | 69.20 | 2,075 | 7.01 | 55,711 | 3.50 | -2.30 |
| 04-Jun-2021 | 68.80 | 71.30 | 67.10 | 70.40 | 2,429 | 13.80 | 86,345 | 4.20 | 1.60 |
| 03-Jun-2021 | 70 | 72.20 | 68.10 | 68.60 | 3,574 | 18.50 | 146,472 | 4.10 | -1.50 |
| 02-Jun-2021 | 64 | 68 | 62.30 | 67.10 | 1,695 | 8.62 | 70,104 | 5.70 | 3.05 |
| 01-Jun-2021 | 64.60 | 65.50 | 62.70 | 63.20 | 913 | 3.04 | 28,047 | 2.85 | -1.40 |
| 31-May-2021 | 65 | 66.20 | 63.50 | 64.20 | 1,086 | 3.30 | 30,315 | 2.70 | -0.80 |
| 28-May-2021 | 67.30 | 67.30 | 64.20 | 64.80 | 1,608 | 4.56 | 50,149 | 3.05 | -2.50 |
| 27-May-2021 | 66.90 | 68.40 | 64.10 | 67 | 2,528 | 16.20 | 96,219 | 4.35 | 0.10 |
| 26-May-2021 | 66.70 | 66.70 | 63.50 | 64.50 | 1,510 | 6.22 | 56,295 | 3.20 | -2.20 |
| 25-May-2021 | 67.50 | 68.50 | 65.10 | 65.80 | 3,833 | 21.50 | 195,439 | 3.45 | -1.70 |
| 24-May-2021 | 62.50 | 66 | 58 | 65.10 | 4,309 | 27.80 | 190,680 | 7.95 | 2.60 |
| 21-May-2021 | 61.30 | 62.30 | 60.80 | 61 | 1,146 | 4.96 | 53,244 | 1.50 | -0.30 |
| 20-May-2021 | 59 | 61 | 58.30 | 60.40 | 1,253 | 4.73 | 51,009 | 2.70 | 1.40 |
| 19-May-2021 | 58.70 | 60 | 57.70 | 58.10 | 1,271 | 3.78 | 41,007 | 2.30 | -0.50 |
| 18-May-2021 | 60.50 | 61.10 | 58 | 58.70 | 1,095 | 4.12 | 43,109 | 3.10 | -1.80 |
QuickLinks for Menon Bearings Ltd.
