Price Data Selection & Download
Menon Bearings Share Price All Time Records & Statistics (Mar 2015 - May 2026)
2759 daily OHLCV records on NSE from March 2015 to May 2026. Explore MENONBE true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹166.40
August 30, 2023
NSE Exchange
Share Price All Time Low
₹24.71
March 24, 2015
NSE Exchange
Highest Volume Trading Day
3,615,430
January 19, 2022 • ₹111.50
NSE Exchange
Share Price History Data (Mar 2015 - May 2026)
MENONBE daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹147.50 | ₹159.00 | ₹146.11 | ₹150.61 | 514,197 |
| 2026-05-19 | ₹143.15 | ₹152.98 | ₹143.15 | ₹148.41 | 320,229 |
| 2026-05-18 | ₹145.91 | ₹146.00 | ₹142.41 | ₹143.15 | 124,847 |
| 2026-05-15 | ₹153.99 | ₹157.00 | ₹143.91 | ₹146.14 | 672,751 |
| 2026-05-14 | ₹141.00 | ₹159.90 | ₹134.50 | ₹145.34 | 1,079,707 |
| 2026-05-13 | ₹138.30 | ₹147.78 | ₹135.22 | ₹141.56 | 448,891 |
| 2026-05-12 | ₹137.00 | ₹143.00 | ₹133.00 | ₹137.06 | 90,027 |
| 2026-05-11 | ₹141.31 | ₹143.82 | ₹137.23 | ₹138.81 | 138,240 |
| 2026-05-08 | ₹136.30 | ₹143.00 | ₹135.41 | ₹141.31 | 213,752 |
| 2026-05-07 | ₹129.40 | ₹142.00 | ₹125.15 | ₹137.02 | 286,200 |
| 2026-05-06 | ₹125.20 | ₹129.00 | ₹125.00 | ₹128.49 | 56,141 |
| 2026-05-05 | ₹126.89 | ₹127.79 | ₹125.21 | ₹126.00 | 41,341 |
| 2026-05-04 | ₹125.87 | ₹129.00 | ₹124.25 | ₹126.88 | 58,385 |
| 2026-04-30 | ₹120.51 | ₹126.50 | ₹118.21 | ₹125.86 | 65,325 |
| 2026-04-29 | ₹122.40 | ₹122.40 | ₹121.00 | ₹121.89 | 15,496 |
| 2026-04-28 | ₹120.41 | ₹123.45 | ₹120.00 | ₹121.53 | 15,890 |
| 2026-04-27 | ₹119.60 | ₹122.18 | ₹117.81 | ₹120.40 | 19,894 |
| 2026-04-24 | ₹124.65 | ₹124.65 | ₹117.83 | ₹118.74 | 34,922 |
| 2026-04-23 | ₹125.02 | ₹125.85 | ₹120.05 | ₹121.12 | 41,466 |
| 2026-04-22 | ₹126.32 | ₹128.00 | ₹125.01 | ₹125.79 | 20,971 |
| 2026-04-21 | ₹126.70 | ₹126.70 | ₹124.22 | ₹125.62 | 35,705 |
| 2026-04-20 | ₹124.15 | ₹127.25 | ₹122.15 | ₹123.98 | 32,660 |
| 2026-04-17 | ₹127.94 | ₹129.59 | ₹124.21 | ₹125.86 | 30,960 |
| 2026-04-16 | ₹129.80 | ₹129.80 | ₹125.49 | ₹127.94 | 42,289 |
| 2026-04-15 | ₹118.00 | ₹128.50 | ₹118.00 | ₹127.71 | 156,041 |
| 2026-04-13 | ₹118.90 | ₹119.48 | ₹115.91 | ₹117.86 | 30,654 |
| 2026-04-10 | ₹115.79 | ₹124.61 | ₹114.58 | ₹119.83 | 98,707 |
| 2026-04-09 | ₹114.60 | ₹116.00 | ₹113.10 | ₹114.05 | 24,366 |
| 2026-04-08 | ₹113.50 | ₹115.48 | ₹112.20 | ₹113.62 | 64,701 |
| 2026-04-07 | ₹110.99 | ₹111.29 | ₹109.00 | ₹110.21 | 22,560 |
| 2026-04-06 | ₹106.65 | ₹111.00 | ₹106.65 | ₹110.50 | 23,521 |
| 2026-04-02 | ₹106.00 | ₹109.40 | ₹105.19 | ₹108.60 | 12,657 |
| 2026-04-01 | ₹103.50 | ₹109.39 | ₹103.50 | ₹107.84 | 31,199 |
| 2026-03-30 | ₹107.25 | ₹110.00 | ₹101.80 | ₹102.65 | 122,662 |
| 2026-03-27 | ₹112.70 | ₹112.70 | ₹108.20 | ₹109.22 | 114,129 |
| 2026-03-25 | ₹112.55 | ₹115.28 | ₹111.00 | ₹111.94 | 179,906 |
| 2026-03-24 | ₹114.30 | ₹116.89 | ₹109.00 | ₹112.14 | 145,884 |
| 2026-03-23 | ₹118.11 | ₹119.37 | ₹111.60 | ₹112.57 | 133,733 |
| 2026-03-20 | ₹120.00 | ₹122.95 | ₹117.00 | ₹118.11 | 74,059 |
| 2026-03-19 | ₹121.99 | ₹121.99 | ₹116.00 | ₹117.14 | 30,775 |
| 2026-03-18 | ₹127.00 | ₹127.00 | ₹121.00 | ₹122.86 | 99,261 |
| 2026-03-17 | ₹122.00 | ₹128.00 | ₹121.20 | ₹126.99 | 43,262 |
| 2026-03-16 | ₹123.50 | ₹125.80 | ₹119.50 | ₹123.01 | 39,223 |
| 2026-03-13 | ₹126.88 | ₹128.10 | ₹119.90 | ₹122.77 | 77,686 |
| 2026-03-12 | ₹127.00 | ₹129.39 | ₹123.50 | ₹126.91 | 58,187 |
| 2026-03-11 | ₹120.00 | ₹129.58 | ₹118.45 | ₹126.79 | 113,017 |
| 2026-03-10 | ₹116.10 | ₹122.50 | ₹116.10 | ₹120.11 | 62,374 |
| 2026-03-09 | ₹116.00 | ₹117.50 | ₹111.80 | ₹116.52 | 16,518 |
| 2026-03-06 | ₹116.99 | ₹118.59 | ₹115.79 | ₹117.49 | 17,676 |
| 2026-03-05 | ₹115.80 | ₹119.08 | ₹113.30 | ₹117.94 | 26,393 |
| 2026-03-04 | ₹112.78 | ₹116.88 | ₹109.80 | ₹114.96 | 56,052 |
| 2026-03-02 | ₹111.85 | ₹116.00 | ₹111.00 | ₹112.78 | 42,148 |
| 2026-02-27 | ₹113.11 | ₹117.55 | ₹113.11 | ₹116.12 | 6,514 |
| 2026-02-26 | ₹115.99 | ₹118.09 | ₹115.00 | ₹115.48 | 20,396 |
| 2026-02-25 | ₹116.90 | ₹118.69 | ₹114.80 | ₹115.52 | 16,906 |
| 2026-02-24 | ₹119.90 | ₹119.90 | ₹113.37 | ₹116.09 | 32,370 |
| 2026-02-23 | ₹119.32 | ₹122.61 | ₹117.20 | ₹119.01 | 34,860 |
| 2026-02-20 | ₹118.20 | ₹122.00 | ₹118.01 | ₹119.32 | 39,789 |
| 2026-02-19 | ₹124.30 | ₹124.30 | ₹120.00 | ₹120.49 | 22,564 |
| 2026-02-18 | ₹120.80 | ₹124.00 | ₹120.00 | ₹122.88 | 52,953 |
| 2026-02-17 | ₹116.10 | ₹121.00 | ₹115.46 | ₹119.38 | 26,194 |
| 2026-02-16 | ₹118.90 | ₹119.00 | ₹116.71 | ₹117.20 | 14,606 |
| 2026-02-13 | ₹118.15 | ₹119.58 | ₹116.91 | ₹118.02 | 17,657 |
| 2026-02-12 | ₹119.30 | ₹122.50 | ₹117.82 | ₹119.26 | 34,830 |
| 2026-02-11 | ₹121.89 | ₹122.70 | ₹117.65 | ₹118.49 | 43,755 |
| 2026-02-10 | ₹123.00 | ₹124.95 | ₹121.13 | ₹122.36 | 19,077 |
| 2026-02-09 | ₹117.10 | ₹123.80 | ₹116.15 | ₹122.51 | 95,387 |
| 2026-02-06 | ₹117.17 | ₹118.13 | ₹113.35 | ₹116.26 | 22,476 |
| 2026-02-05 | ₹120.22 | ₹120.28 | ₹116.00 | ₹117.16 | 25,891 |
| 2026-02-04 | ₹117.58 | ₹122.00 | ₹117.45 | ₹120.22 | 53,316 |
| 2026-02-03 | ₹113.67 | ₹119.02 | ₹113.67 | ₹117.58 | 47,036 |
| 2026-02-02 | ₹112.40 | ₹112.40 | ₹108.42 | ₹111.44 | 28,499 |
| 2026-02-01 | ₹112.10 | ₹113.70 | ₹106.50 | ₹112.58 | 58,569 |
| 2026-01-30 | ₹117.21 | ₹117.59 | ₹110.40 | ₹113.04 | 82,707 |
| 2026-01-29 | ₹121.74 | ₹122.58 | ₹116.20 | ₹117.87 | 77,882 |
| 2026-01-28 | ₹123.68 | ₹124.91 | ₹121.00 | ₹121.73 | 28,514 |
| 2026-01-27 | ₹122.00 | ₹124.00 | ₹118.07 | ₹123.67 | 31,314 |
| 2026-01-23 | ₹124.72 | ₹125.86 | ₹121.81 | ₹121.99 | 30,539 |
| 2026-01-22 | ₹122.45 | ₹127.00 | ₹121.35 | ₹124.71 | 40,290 |
| 2026-01-21 | ₹120.90 | ₹126.98 | ₹120.00 | ₹123.91 | 114,569 |
| 2026-01-20 | ₹127.10 | ₹129.10 | ₹120.38 | ₹122.09 | 94,580 |
| 2026-01-19 | ₹130.00 | ₹130.80 | ₹126.00 | ₹127.09 | 119,307 |
| 2026-01-16 | ₹134.20 | ₹141.26 | ₹127.50 | ₹130.99 | 719,807 |
| 2026-01-14 | ₹126.84 | ₹129.50 | ₹125.00 | ₹126.91 | 61,600 |
| 2026-01-13 | ₹126.00 | ₹128.50 | ₹124.85 | ₹126.83 | 66,785 |
| 2026-01-12 | ₹117.00 | ₹126.01 | ₹116.95 | ₹125.08 | 134,379 |
| 2026-01-09 | ₹122.43 | ₹122.43 | ₹117.38 | ₹118.29 | 34,762 |
| 2026-01-08 | ₹121.46 | ₹125.00 | ₹121.00 | ₹122.42 | 89,581 |
| 2026-01-07 | ₹114.99 | ₹124.70 | ₹113.85 | ₹121.46 | 157,161 |
| 2026-01-06 | ₹112.70 | ₹116.00 | ₹110.57 | ₹114.67 | 25,010 |
| 2026-01-05 | ₹113.30 | ₹117.79 | ₹111.60 | ₹114.42 | 30,998 |
| 2026-01-02 | ₹110.96 | ₹113.43 | ₹110.96 | ₹111.97 | 18,534 |
| 2026-01-01 | ₹104.10 | ₹112.00 | ₹104.10 | ₹110.95 | 34,666 |
Menon Bearings Share Price Performance Analysis (Mar 2015 - May 2026)
MENONBE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.75%
₹110.95 → ₹150.61
Year to Date
Price Volatility
7.56%
Low Volatility
Year to Date
Average Daily Volume
97,035
Year to Date Average
NSE Exchange
Menon Bearings Share Price History – Frequently Asked Questions
Common questions about MENONBE historical data and records. For live price, key ratios and fundamentals, see MENONBE share price.
What is the all-time high share price of Menon Bearings (MENONBE)?
The all-time high share price of Menon Bearings was ₹166.4 recorded on August 30, 2023 on the NSE exchange.
What is the all-time low share price of Menon Bearings (MENONBE)?
The all-time low share price of Menon Bearings was ₹24.71 recorded on March 24, 2015 on the NSE exchange.
How can I download MENONBE historical share price data?
You can download Menon Bearings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MENONBE shares?
The highest trading volume day for Menon Bearings was 3,615,430 shares traded on January 19, 2022 on the NSE exchange, with share price at ₹111.5.