Stockint.com

Loading a wholistic market research tool


Stock History for: MENONBE, Menon Bearings Limited, INE071D01033, Listing: 09-Mar-2015

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 145.9 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 30-Jul-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 1; VWAP21: Low52 Price: 86.0 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 56,040,000 Low52 Date: 07-Apr-2025 SHP: 68.44 / 0.45 / 0.0 / 31.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 124.15 / 88.0 Month: 145.9 / 120.55 Week: 136.79 / 126.51 Day: 124.39 / 120.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 122.03 124.39 120.30 121.69 121.79 -0.27 681.95 43,724 2.98 24,376 3.18 0.30 14
2 26-Aug 125.20 125.53 121.50 122.02 123.38 -2.53 683.80 50,634 3.45 31,514 4.11 0.39 18
3 25-Aug 126.63 127.90 125.00 125.19 126.21 -1.08 701.56 25,086 1.71 13,931 1.82 0.18 8
4 22-Aug 129.32 129.90 126.00 126.56 127.61 -2.13 709.24 49,983 3.41 30,701 4.00 0.39 18
5 21-Aug 130.55 132.84 128.80 129.31 130.59 -0.94 724.65 57,812 3.94 35,833 4.67 0.47 21
6 20-Aug 131.00 135.00 129.10 130.54 132.42 -0.35 731.55 91,001 6.21 27,347 3.57 0.36 16
7 19-Aug 131.26 132.00 129.22 131.00 130.67 -0.20 734.00 31,144 2.13 17,454 2.28 0.23 10
8 18-Aug 128.51 132.49 128.51 131.26 130.81 2.85 735.58 44,663 3.05 25,916 3.38 0.34 15
9 14-Aug 130.30 130.30 126.51 127.62 128.37 -0.95 715.18 30,588 2.09 17,066 2.23 0.22 10
10 13-Aug 133.00 133.01 128.53 128.85 130.06 -3.13 722.08 38,710 2.64 21,035 2.74 0.27 12
11 12-Aug 130.39 136.79 130.26 133.02 133.68 2.02 745.44 114,632 7.82 55,929 7.29 0.75 32
12 11-Aug 128.75 131.59 127.20 130.39 129.74 1.28 730.71 83,850 5.72 41,573 5.42 0.54 24
13 08-Aug 128.03 133.00 127.80 128.74 130.51 0.55 721.46 82,195 5.61 41,766 5.45 0.55 24
14 07-Aug 127.20 130.89 125.43 128.03 127.68 -1.04 717.48 52,675 3.59 26,840 3.50 0.34 15
15 06-Aug 133.00 134.79 128.50 129.37 131.54 -3.09 724.99 54,341 3.71 33,316 4.34 0.44 19
16 05-Aug 130.00 137.44 128.18 133.49 131.81 1.94 748.08 102,377 6.99 42,149 5.50 0.56 24
17 04-Aug 131.90 133.09 130.00 130.95 131.40 -0.10 733.84 59,201 4.04 32,181 4.20 0.42 18
18 01-Aug 137.01 137.79 130.31 131.08 132.84 -5.15 734.57 129,175 8.81 59,098 7.71 0.79 34
19 31-Jul 136.80 140.00 131.60 138.19 136.40 -1.05 774.42 163,195 11.14 74,335 9.69 1.01 43
20 30-Jul 140.52 145.90 138.55 139.65 142.10 0.18 782.60 305,832 20.87 165,377 21.56 2.35 95
21 29-Jul 135.38 145.00 135.38 139.40 141.50 3.79 781.20 1,078,938 73.62 347,449 45.30 4.92 199
22 28-Jul 131.90 144.90 131.10 134.31 138.33 3.22 752.67 725,583 49.51 252,116 32.87 3.49 145
23 25-Jul 122.00 139.00 121.25 130.12 133.75 6.46 729.19 706,045 48.17 261,979 34.16 3.50 150
24 24-Jul 128.70 129.50 120.55 122.23 125.24 -3.84 684.98 81,543 5.56 46,213 6.03 0.58 27
25 23-Jul 127.15 128.50 125.81 127.11 127.08 0.00 712.32 17,304 1.18 10,699 1.39 0.14 6
26 22-Jul 128.00 130.50 126.51 127.11 128.30 -0.74 712.32 24,269 1.66 14,933 1.95 0.19 9
27 21-Jul 126.05 130.00 126.05 128.06 127.69 0.87 717.65 39,140 2.67 25,452 3.32 0.32 15
28 18-Jul 126.58 128.00 125.50 126.96 126.62 0.12 711.48 17,663 1.21 9,903 1.29 0.13 6
29 17-Jul 126.32 130.79 125.16 126.81 128.13 0.25 710.64 60,616 4.14 33,754 4.40 0.43 19
30 16-Jul 125.60 127.69 124.20 126.50 126.26 0.72 708.91 22,170 1.51 13,597 1.77 0.17 8
31 15-Jul 122.98 127.81 122.98 125.59 126.19 2.14 703.81 32,547 2.22 21,994 2.87 0.28 13
32 14-Jul 124.59 125.00 122.51 122.96 123.67 -1.30 689.07 17,981 1.23 8,901 1.16 0.11 5
33 11-Jul 126.29 127.00 123.10 124.58 124.77 -1.35 698.15 35,098 2.39 18,259 2.38 0.23 10
34 10-Jul 124.70 127.69 123.71 126.28 125.48 1.20 707.67 37,877 2.58 26,768 3.49 0.34 15
35 09-Jul 125.28 125.28 122.35 124.78 124.12 -0.39 699.27 29,786 2.03 17,285 2.25 0.21 10
36 08-Jul 124.14 125.75 122.40 125.27 124.75 0.92 702.01 15,641 1.07 8,842 1.15 0.11 5
37 07-Jul 122.91 125.80 121.90 124.13 124.37 1.00 695.62 15,783 1.08 7,669 1.00 0.10 4
38 04-Jul 124.89 125.89 122.55 122.90 124.04 -1.59 688.73 18,991 1.30 11,472 1.50 0.14 7
39 03-Jul 125.00 126.30 123.99 124.89 125.00 -0.25 699.88 31,063 2.12 17,334 2.26 0.00 10
40 02-Jul 126.05 127.70 124.35 125.20 125.21 -0.89 701.62 16,577 1.13 10,682 1.39 0.13 6
41 01-Jul 124.14 127.00 122.04 126.33 124.48 1.77 707.95 43,884 2.99 28,398 3.70 0.35 16
42 30-Jun 123.74 124.83 122.48 124.13 123.42 0.32 695.62 20,143 1.37 9,667 1.26 0.12 6
43 27-Jun 124.73 125.48 123.21 123.73 124.13 -0.63 693.38 26,312 1.80 19,597 2.56 0.24 11
44 26-Jun 123.64 127.49 122.20 124.51 124.73 0.71 697.75 44,482 3.04 22,488 2.93 0.28 13
45 25-Jun 124.72 125.85 123.20 123.63 124.31 -0.87 692.82 21,516 1.47 9,596 1.25 0.12 6
46 24-Jun 122.20 127.00 122.20 124.71 125.26 2.05 698.87 58,914 4.02 33,095 4.31 0.41 19
47 23-Jun 118.50 124.80 118.35 122.20 121.87 1.39 684.81 29,530 2.01 12,248 1.60 0.15 7
48 20-Jun 118.65 123.80 117.18 120.52 120.93 0.56 675.39 46,321 3.16 16,768 2.19 0.20 10
49 19-Jun 118.97 121.66 118.44 119.85 120.06 0.75 671.64 52,482 3.58 26,397 3.44 0.32 15
50 18-Jun 119.13 120.94 118.25 118.96 119.54 -0.13 666.65 18,964 1.29 9,196 1.20 0.11 5
51 17-Jun 120.77 121.69 118.25 119.12 120.44 -1.36 667.55 28,839 1.97 15,453 2.01 0.19 9
52 16-Jun 122.91 122.91 116.80 120.76 120.64 -2.23 676.74 31,712 2.16 14,034 1.83 0.17 8
53 13-Jun 121.00 124.99 118.99 123.52 122.97 1.62 692.21 35,400 2.42 20,561 2.68 0.25 12
54 12-Jun 123.69 124.55 120.35 121.55 122.50 -1.72 681.17 42,930 2.93 24,671 3.22 0.30 14
55 11-Jun 130.00 131.55 122.16 123.68 127.39 -3.88 693.10 135,253 9.23 76,562 9.98 0.98 44
56 10-Jun 121.95 131.30 121.41 128.67 127.75 5.52 721.07 164,495 11.22 70,660 9.21 0.90 41
57 09-Jun 121.20 124.90 120.52 121.94 123.03 1.60 683.35 47,543 3.24 30,926 4.03 0.38 18
58 06-Jun 122.68 124.40 119.50 120.02 120.84 -2.17 672.59 34,218 2.33 19,871 2.59 0.24 11
59 05-Jun 118.62 123.85 118.62 122.68 121.71 2.83 687.50 24,479 1.67 17,131 2.23 0.21 10
60 04-Jun 121.16 121.16 118.91 119.30 119.88 -1.53 668.56 16,474 1.12 8,571 1.12 0.10 5
61 03-Jun 124.90 124.99 120.21 121.15 122.94 -1.86 678.92 34,232 2.34 25,686 3.35 0.32 15
62 02-Jun 122.41 127.68 121.61 123.44 124.02 1.34 691.76 71,557 4.88 43,039 5.61 0.53 25
63 30-May 118.25 123.95 118.25 121.81 122.71 1.86 682.62 60,163 4.11 40,994 5.34 0.50 24
64 29-May 118.10 121.59 118.10 119.59 120.45 -0.89 670.18 14,655 1.00 10,299 1.34 0.12 6
65 28-May 121.21 121.80 119.02 120.66 120.39 -0.45 676.18 22,877 1.56 16,119 2.10 0.19 9
66 27-May 118.74 122.69 117.75 121.20 120.37 2.08 679.20 61,338 4.19 40,616 5.30 0.49 23
67 26-May 115.94 121.30 115.01 118.73 118.00 2.42 665.36 119,131 8.13 88,950 11.60 1.00 51

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP