Menon Bearings - MENONBE Share Price History

Menon Bearings

CMP as on 24-Jan-22 14:09

90.80

-10.75 -10.59%

Open

₹ 101.00

Turnover (lac)

₹ 316

Prev. Close

₹ 101.55

Day's Vol (shares)

₹ 3,47,681

Day's Range (₹)

₹ 90.10

₹ 103.10

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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