Menonbe History | Stockint

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

Macro-sector: Consumer Discretionary	Band: 20	High52 Price: 158.0	Mkt_Cap Category: Others
Sector: Automobile and Auto Components	Lot Size: 1	High52 Date: 25-Jun-2024	Bumper: -; Drift%: -
Industry: Auto Components	Face Value: 1	Low52 Price: 88.0	Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments	Total Equity: 56,040,000	Low52 Date: 18-Mar-2025	SHP: 68.44 / 0.46 / 0.0 / 31.1

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 124.15 / 88.0	Month: 106.28 / 88.0	Week: 104.59 / 89.0	Day: 89.9 / 86.0	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	87.99	89.90	86.00	89.32	88.21	-0.65	500.55	22,874	1.28	13,994	1.51	0.12	0.08
2	04-Apr	92.71	92.71	88.77	89.90	90.54	-3.02	503.80	27,919	1.56	20,763	2.23	0.19	0.12
3	03-Apr	90.79	93.50	89.99	92.70	92.37	1.86	519.49	26,730	1.50	16,533	1.78	0.15	0.09
4	02-Apr	90.40	94.70	89.79	91.01	91.26	0.28	510.02	52,399	2.93	30,376	3.27	0.28	0.17
5	01-Apr	89.91	93.49	89.91	90.76	91.38	0.96	508.62	29,168	1.63	13,365	1.44	0.12	0.08
6	28-Mar	91.10	93.25	89.00	89.90	91.65	-2.40	503.80	62,763	3.51	43,297	4.66	0.40	0.25
7	27-Mar	95.32	96.44	91.61	92.11	93.24	-3.37	516.18	99,182	5.55	65,126	7.01	0.61	0.37
8	26-Mar	95.00	98.56	95.00	95.32	96.76	-2.33	534.17	45,566	2.55	31,247	3.36	0.30	0.18
9	25-Mar	99.80	100.34	96.05	97.59	97.96	-0.59	546.89	56,438	3.16	34,363	3.70	0.34	0.20
10	24-Mar	103.00	104.59	97.11	98.17	100.10	-2.67	550.14	80,639	4.51	38,178	4.11	0.38	0.22
11	21-Mar	91.34	106.28	91.33	100.86	100.27	10.41	565.22	259,510	14.52	81,978	8.82	0.82	0.47
12	20-Mar	91.40	94.00	89.51	91.35	91.75	0.30	511.93	84,773	4.74	54,244	5.84	0.50	0.31
13	19-Mar	90.61	93.88	90.50	91.08	91.93	0.53	510.41	64,436	3.61	45,682	4.92	0.42	0.26
14	18-Mar	89.83	91.90	88.00	90.60	90.27	0.87	507.72	67,217	3.76	42,099	4.53	0.38	0.24
15	17-Mar	91.72	93.00	89.00	89.82	90.42	-2.06	503.35	51,685	2.89	36,192	3.90	0.33	0.21
16	13-Mar	91.64	92.99	91.21	91.71	92.06	0.09	513.94	34,422	1.93	27,149	2.92	0.25	0.16
17	12-Mar	92.80	95.51	91.25	91.63	92.82	-1.57	513.49	53,296	2.98	38,385	4.13	0.36	0.22
18	11-Mar	92.89	96.80	92.30	93.09	94.05	-1.36	521.68	36,244	2.03	23,399	2.52	0.22	0.13
19	10-Mar	99.17	99.17	93.60	94.37	96.10	-4.84	528.85	52,796	2.95	33,019	3.55	0.32	0.19
20	07-Mar	95.50	101.38	95.50	99.17	99.03	2.17	555.75	24,126	1.35	15,489	1.67	0.15	0.09
21	06-Mar	95.00	98.86	93.15	97.06	95.97	2.17	543.92	40,529	2.27	21,652	2.33	0.21	0.12
22	05-Mar	93.97	97.99	93.00	95.00	96.00	1.10	532.00	30,384	1.70	12,352	1.33	0.00	0.07
23	04-Mar	94.00	95.00	92.89	93.97	94.07	-0.78	526.61	17,869	1.00	9,289	1.00	0.09	0.05
24	03-Mar	95.86	95.86	91.00	94.71	93.70	-1.20	530.75	33,613	1.88	20,355	2.19	0.19	0.12
25	28-Feb	94.70	96.34	93.34	95.86	94.85	1.22	537.20	34,724	1.94	20,384	2.19	0.19	0.12
26	27-Feb	99.00	99.17	93.15	94.70	96.04	-4.60	530.70	31,653	1.77	20,646	2.22	0.20	0.12
27	25-Feb	99.00	102.14	98.27	99.27	100.22	0.17	556.31	26,800	1.50	18,576	2.00	0.19	0.11
28	24-Feb	97.05	103.03	97.04	99.10	99.88	-0.95	555.36	18,532	1.04	9,053	0.97	0.09	0.05
29	21-Feb	97.15	101.76	97.15	100.05	99.43	2.23	560.68	14,815	0.83	9,482	1.02	0.09	0.05
30	20-Feb	97.69	99.09	97.10	97.87	97.99	0.19	548.46	22,588	1.26	14,978	1.61	0.15	0.09
31	19-Feb	97.31	100.38	96.00	97.68	97.96	-2.05	547.40	58,781	3.29	43,096	4.64	0.42	0.25
32	18-Feb	98.10	105.01	97.37	99.72	100.72	-0.39	558.83	40,326	2.26	21,460	2.31	0.22	0.12
33	17-Feb	103.40	105.98	97.21	100.11	100.60	-5.49	561.02	52,659	2.95	29,708	3.20	0.30	0.17
34	14-Feb	104.80	106.90	104.22	105.93	105.42	0.61	593.63	24,031	1.34	17,105	1.84	0.18	0.10
35	13-Feb	105.00	108.55	105.00	105.29	106.76	-1.78	590.05	12,746	0.71	7,526	0.81	0.08	0.04
36	12-Feb	106.60	109.79	105.00	107.20	106.93	-1.06	600.75	14,138	0.79	8,330	0.90	0.09	0.05
37	11-Feb	110.10	111.81	104.21	108.35	107.62	-3.09	607.19	21,593	1.21	14,029	1.51	0.15	0.08
38	10-Feb	111.41	112.75	109.12	111.80	111.21	0.35	626.53	12,023	0.67	6,629	0.71	0.07	0.04
39	07-Feb	112.60	113.00	109.11	111.41	111.53	0.54	624.34	20,412	1.14	9,667	1.04	0.11	0.06
40	06-Feb	110.80	112.10	109.11	110.81	110.73	1.46	620.98	18,637	1.04	7,838	0.84	0.09	0.04
41	05-Feb	108.00	110.75	108.00	109.22	109.62	-0.55	612.07	11,789	0.66	6,824	0.73	0.07	0.04
42	04-Feb	107.80	110.75	107.57	109.82	109.17	1.13	615.43	11,648	0.65	5,299	0.57	0.06	0.03
43	03-Feb	112.30	113.98	107.62	108.59	110.01	-5.05	608.54	30,577	1.71	18,367	1.98	0.20	0.11
44	01-Feb	112.63	115.00	111.60	114.37	113.30	1.55	640.93	34,258	1.92	28,526	3.07	0.32	0.16
45	31-Jan	112.68	114.80	111.77	112.62	113.41	-0.04	631.12	9,979	0.56	5,628	0.61	0.06	0.03
46	30-Jan	107.11	113.50	107.11	112.67	111.43	3.13	631.40	20,332	1.14	11,913	1.28	0.13	0.07
47	29-Jan	106.26	110.00	106.08	109.25	108.37	2.82	612.24	18,064	1.01	9,145	0.98	0.10	0.05
48	28-Jan	106.12	107.12	105.00	106.25	105.84	0.13	595.43	36,260	2.03	28,715	3.09	0.30	0.16
49	27-Jan	112.30	115.00	103.40	106.11	108.11	-6.37	594.64	119,524	6.69	67,990	7.32	0.74	0.39
50	24-Jan	117.65	121.60	112.05	113.33	116.10	-4.41	635.10	70,944	3.97	43,433	4.68	0.50	0.25
51	23-Jan	119.62	122.17	115.35	118.56	118.19	-1.03	664.41	55,246	3.09	17,607	1.90	0.21	0.10
52	22-Jan	118.25	121.59	116.32	119.78	119.03	-0.51	671.25	23,016	1.29	11,226	1.21	0.13	0.06
53	21-Jan	121.06	123.90	117.70	120.39	121.73	-1.78	674.67	16,872	0.94	9,671	1.04	0.12	0.06
54	20-Jan	120.10	123.00	120.10	122.53	122.33	1.06	686.66	26,775	1.50	20,295	2.18	0.25	0.12
55	17-Jan	120.77	122.00	119.20	121.23	120.58	0.17	679.37	17,302	0.97	9,928	1.07	0.12	0.06
56	16-Jan	116.70	121.99	116.70	121.02	119.97	2.73	678.20	43,326	2.42	27,610	2.97	0.33	0.16
57	15-Jan	118.21	121.45	117.25	117.72	118.49	-1.16	659.70	40,624	2.27	32,921	3.54	0.39	0.19
58	14-Jan	113.50	120.99	113.50	119.08	118.09	3.00	667.32	53,441	2.99	31,927	3.44	0.38	0.18
59	13-Jan	116.11	119.15	114.78	115.51	117.41	-1.92	647.32	36,130	2.02	23,043	2.48	0.27	0.13
60	10-Jan	117.80	119.99	115.87	117.73	117.37	-0.63	659.76	25,485	1.43	14,525	1.56	0.17	0.08
61	09-Jan	117.81	120.95	117.80	118.47	119.33	-0.36	663.91	34,432	1.93	19,171	2.06	0.23	0.11
62	08-Jan	118.00	120.80	116.97	118.90	118.69	0.02	666.32	39,566	2.21	18,425	1.98	0.22	0.11
63	07-Jan	117.43	119.98	115.79	118.88	118.17	1.22	666.20	26,976	1.51	17,673	1.90	0.21	0.10
64	06-Jan	120.90	121.39	115.21	117.43	118.73	-2.95	658.08	42,088	2.36	23,927	2.58	0.28	0.14
65	03-Jan	120.15	123.50	120.10	120.89	121.83	-1.27	677.47	22,005	1.23	11,607	1.25	0.14	0.07
66	02-Jan	119.00	124.15	119.00	122.42	122.35	2.65	686.04	29,158	1.63	19,180	2.06	0.23	0.11
67	01-Jan	118.55	119.95	117.99	119.17	119.03	0.46	667.83	8,395	0.47	3,859	0.42	0.05	0.02

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com