Home > Share Market > Stocks > Menon Bearings > MENONBE Share Price History

Menon Bearings - MENONBE Share Price History

Menon Bearings

CMP as on 24-Jan-22 14:09

90.80

Open

₹ 101.00

Turnover (lac)

₹ 316

Prev. Close

₹ 101.55

Day's Vol (shares)

₹ 3,47,681

Day's Range (₹)

₹ 90.10
₹ 103.10

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 ()
21-Jan-2022 104 113 99.30 102 24,945 96.90 342,651 13.20 -2.40
20-Jan-2022 112 112 103 104 31,409 117 401,001 8.45 -7.60
19-Jan-2022 93.90 113 92.50 112 55,459 389 861,012 20.50 17.60
18-Jan-2022 98.70 99 93.80 94.20 5,202 27 159,072 5.15 -4.60
17-Jan-2022 95.40 101 93.60 98.40 13,347 65.10 343,809 6.95 3
14-Jan-2022 93 96.80 91.20 94.70 9,037 35.10 152,371 5.65 1.70
13-Jan-2022 98.50 99.40 90 92.60 40,427 198 810,531 9.35 -5.90
12-Jan-2022 81.40 97.10 80.80 95.40 30,084 202 904,989 16.30 14
11-Jan-2022 82.10 83 80.40 80.90 938 3.47 27,644 2.55 -1.10
10-Jan-2022 83 83.30 81.90 82.10 725 3.04 26,783 1.45 -1
07-Jan-2022 83.20 83.50 81.20 82.10 1,164 4.42 32,192 2.35 -1.20
06-Jan-2022 81.10 82.40 81.10 82.10 821 2.73 16,699 1.35 1
05-Jan-2022 82.90 84.50 79.70 82.70 1,958 10.20 48,175 4.80 -0.20
04-Jan-2022 83.70 84.40 81.80 82.20 1,341 4.27 31,863 2.65 -1.50
03-Jan-2022 81.60 86.60 81.30 82.50 4,083 18.50 82,862 5.30 0.90
31-Dec-2021 81 82 80 80.70 984 3.75 29,954 1.95 -0.30
30-Dec-2021 83.50 83.50 79.80 80 1,258 4.23 34,839 3.70 -3.50
29-Dec-2021 80.90 84 80 82 1,038 4.86 32,911 4 1.10
28-Dec-2021 81 81.80 79.70 80.30 851 3.32 28,509 2.10 -0.80
27-Dec-2021 81.10 82 77.80 80.40 963 3.30 20,210 4.20 -0.80
24-Dec-2021 81 81 76 80.30 834 3.71 25,072 5.05 -0.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity