Menon Bearings Share Price History

Menon Bearings

CMP as on 17-May-21 15:46

₹ 59.65
-1.90 -3.09%

Open

₹ 63.00

Turnover (lac)

₹ 91

Prev. Close

₹ 61.55

Day's Vol (shares)

₹ 1,52,904

Day's Range (₹)

₹ 59.50
₹ 63.45

CMP as on17-May-21 15:52

₹ 59.45
-2.15 -3.49%

Open

₹ 63.20

Turnover (lac)

₹ 3

Prev. Close

₹ 61.60

Day's Vol (shares)

₹ 23,065

Day's Range

₹ 58.60
₹ 63.30

Menon Bearings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2021 63 63.50 59.50 59.70 1,528 9.37 95,207 3.95 -3.40
14-May-2021 61.80 66 59 61.60 6,369 38 143,710 7.05 -0.30
12-May-2021 60.90 61.60 58.60 59 1,252 4.36 42,270 3 -2
11-May-2021 61 63 59.10 60.50 1,843 9.01 89,706 3.90 -0.50
10-May-2021 60 64 60 61 5,079 29.70 222,424 3.95 0.95
07-May-2021 55.80 57.80 55.40 57.50 1,564 4.08 47,849 2.40 1.65
06-May-2021 55.80 58.60 55.30 56.60 716 2.56 29,765 3.30 0.80
05-May-2021 55.10 57 55.10 55.70 519 1.73 20,731 1.85 0.60
04-May-2021 56 58.20 55.10 55.20 689 2.04 19,546 3.05 -0.80
03-May-2021 57.50 58.60 55.50 55.80 755 3.53 40,964 3.10 -1.80
30-Apr-2021 56.90 59.70 54.40 57.40 2,555 15.10 111,117 5.30 0.50
29-Apr-2021 55.10 57.50 54 56.40 853 5.43 56,887 3.55 1.25
28-Apr-2021 52.60 56 52.60 54.90 526 2.35 23,815 3.45 2.30
27-Apr-2021 52.50 55 50.60 53.20 707 1.75 22,006 4.40 0.65
26-Apr-2021 50.60 52.20 50.60 51.40 312 1.49 15,185 1.60 0.85
23-Apr-2021 51 52.40 49.60 50.20 462 2.66 35,308 2.80 -0.90
22-Apr-2021 53.50 53.50 49.70 51 948 3.20 30,795 3.85 -2.50
20-Apr-2021 52.30 53.10 52.10 52.30 350 1.22 14,277 1 -0
19-Apr-2021 54.80 54.80 51.70 51.90 388 1.53 17,920 3.05 -2.90
Open ZERO Brokerage Demat Account