Menon Bearings Ltd (MENO)

MENO
🏛️ Indien →
127.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 96.40 98.40 96.25 96.60 0.0M
2022-12-29 98.05 98.10 95.80 96.20 0.0M
2022-12-28 99.90 99.90 95.85 97.85 0.0M
2022-12-27 99.90 101.10 97.15 98.95 0.1M
2022-12-26 83.40 100.00 81.75 98.45 0.3M
2022-12-23 88.40 88.40 82.50 83.40 0.1M
2022-12-22 92.00 92.45 86.45 88.45 0.1M
2022-12-21 94.10 94.70 91.25 91.40 0.0M
2022-12-20 94.35 95.65 92.45 93.65 0.1M
2022-12-19 93.15 95.15 91.90 94.35 0.0M
2022-12-16 92.60 94.85 91.80 92.85 0.0M
2022-12-15 95.90 95.90 93.05 93.45 0.0M
2022-12-14 93.10 96.10 93.10 94.90 0.0M
2022-12-13 95.45 95.50 92.50 92.90 0.0M
2022-12-12 93.05 94.70 92.25 94.00 0.0M
2022-12-09 95.65 96.00 93.00 93.80 0.0M
2022-12-08 97.20 97.20 93.90 94.65 0.1M
2022-12-07 96.65 97.50 94.25 95.75 0.0M
2022-12-06 97.85 98.15 95.60 96.65 0.0M
2022-12-05 96.55 99.00 96.55 97.85 0.1M
2022-12-02 95.90 97.40 95.80 96.95 0.0M
2022-12-01 96.30 98.55 94.65 96.60 0.0M
2022-11-30 97.20 97.20 94.45 95.25 0.1M
2022-11-29 98.15 98.15 95.20 95.70 0.0M
2022-11-28 96.10 98.50 96.10 97.10 0.1M
2022-11-25 94.80 97.95 94.00 97.25 0.1M
2022-11-24 94.10 95.10 92.50 92.80 0.1M
2022-11-23 95.90 96.80 93.40 94.10 0.0M
2022-11-22 96.95 97.00 95.00 95.90 0.0M
2022-11-21 97.10 97.90 96.00 96.20 0.0M
2022-11-18 99.95 99.95 97.65 98.10 0.1M
2022-11-17 98.80 99.85 97.50 98.25 0.0M
2022-11-16 99.40 99.40 98.00 98.35 0.0M
2022-11-15 99.90 100.40 97.20 98.50 0.1M
2022-11-14 99.90 100.95 98.15 98.65 0.0M
2022-11-11 100.80 100.80 99.45 99.90 0.0M
2022-11-10 100.15 101.25 98.20 98.65 0.1M
2022-11-09 99.90 101.30 99.70 100.15 0.0M
2022-11-07 101.40 102.00 99.50 99.85 0.1M
2022-11-04 101.15 102.15 100.95 101.25 0.0M
2022-11-03 102.00 102.45 100.20 101.15 0.0M
2022-11-02 103.55 103.55 101.30 101.60 0.0M
2022-11-01 102.90 103.25 101.00 102.70 0.1M
2022-10-31 104.25 104.25 99.85 101.60 0.1M
2022-10-28 99.90 109.45 99.40 104.25 0.2M
2022-10-27 100.00 101.20 95.25 98.00 0.1M
2022-10-25 101.15 102.15 99.05 99.50 0.1M
2022-10-24 101.00 104.90 99.90 100.50 0.0M
2022-10-21 100.55 103.85 98.20 99.05 0.1M
2022-10-20 109.00 112.50 95.55 99.55 0.4M
2022-10-19 109.90 112.00 106.05 107.70 0.1M
2022-10-18 107.05 111.90 107.00 109.50 0.1M
2022-10-17 108.80 108.80 106.05 107.65 0.1M
2022-10-14 110.95 112.10 106.05 107.20 0.1M
2022-10-13 110.20 112.90 108.00 108.90 0.1M
2022-10-12 103.80 110.80 103.80 109.35 0.1M
2022-10-11 105.15 107.20 103.25 103.65 0.1M
2022-10-10 107.45 107.50 103.00 105.40 0.1M
2022-10-07 109.80 109.80 106.05 107.85 0.0M
2022-10-06 108.00 110.45 106.00 109.30 0.1M
2022-10-04 101.10 108.80 99.55 106.30 0.2M
2022-10-03 100.85 101.60 98.80 99.05 0.1M
2022-09-30 100.70 102.45 99.05 100.00 0.1M
2022-09-29 101.30 104.75 99.00 100.45 0.1M
2022-09-28 100.00 102.30 99.00 99.60 0.1M
2022-09-27 101.00 103.75 99.85 101.80 0.1M
2022-09-26 103.60 106.00 98.00 100.60 0.2M
2022-09-23 110.90 110.90 105.90 106.35 0.2M
2022-09-22 105.90 113.80 104.00 110.35 0.3M
2022-09-21 109.50 109.75 106.00 106.20 0.1M
2022-09-20 107.35 113.05 107.35 109.40 0.3M
2022-09-19 113.95 115.80 105.80 107.45 0.2M
2022-09-16 122.90 123.15 110.15 112.85 0.6M
2022-09-15 116.50 125.00 114.10 122.35 1.0M
2022-09-14 114.55 118.00 110.60 115.90 0.3M
2022-09-13 114.75 119.50 113.00 116.25 0.8M
2022-09-12 107.80 115.50 106.35 113.00 0.9M
2022-09-09 104.00 109.25 102.10 106.75 0.6M
2022-09-08 102.80 103.60 101.05 102.00 0.3M
2022-09-07 95.50 102.00 95.45 100.20 0.5M
2022-09-06 95.00 97.40 94.05 94.90 0.2M
2022-09-05 93.50 94.20 92.25 93.70 0.2M
2022-09-02 93.75 94.30 91.05 91.80 0.1M
2022-09-01 93.55 95.00 92.75 93.25 0.1M
2022-08-30 92.50 96.70 92.30 94.30 0.3M
2022-08-29 89.20 92.95 88.40 91.35 0.1M
2022-08-26 94.00 94.30 91.50 92.05 0.1M
2022-08-25 90.85 95.00 89.20 92.95 0.4M
2022-08-24 88.50 91.30 88.50 89.45 0.0M
2022-08-23 87.60 90.35 87.60 89.20 0.0M
2022-08-22 88.50 90.90 87.80 89.55 0.0M
2022-08-19 92.00 92.30 88.10 88.65 0.1M
2022-08-18 89.00 93.70 88.00 91.50 0.2M
2022-08-17 88.00 88.95 87.75 87.95 0.0M
2022-08-16 90.00 90.00 85.95 87.70 0.1M
2022-08-12 88.00 90.50 87.60 88.75 0.0M
2022-08-11 89.70 89.70 87.80 88.10 0.0M
2022-08-10 90.80 90.80 88.00 88.15 0.0M
2022-08-08 89.90 91.75 89.60 90.10 0.1M
2022-08-05 90.90 91.15 88.50 89.55 0.1M
2022-08-04 88.45 90.80 86.15 89.40 0.1M
2022-08-03 88.65 88.70 86.30 87.15 0.0M
2022-08-02 88.10 89.55 86.60 87.05 0.1M
2022-08-01 87.70 90.90 87.70 89.10 0.0M
2022-07-29 88.85 89.90 86.75 89.20 0.1M
2022-07-28 86.15 88.85 85.85 87.55 0.1M
2022-07-27 84.60 87.50 84.20 85.75 0.1M
2022-07-26 88.95 88.95 85.60 86.35 0.1M
2022-07-25 88.20 91.60 87.00 87.45 0.1M
2022-07-22 89.65 92.10 87.10 88.05 0.1M
2022-07-21 93.40 94.30 89.25 89.65 0.2M
2022-07-20 85.45 96.50 82.60 93.15 0.9M
2022-07-19 85.70 85.70 84.20 84.30 0.0M
2022-07-18 83.50 86.30 83.50 84.85 0.1M
2022-07-15 80.75 84.80 80.75 83.30 0.1M
2022-07-14 80.20 81.90 80.00 81.00 0.0M
2022-07-13 81.70 82.50 80.40 80.85 0.0M
2022-07-12 81.00 83.00 80.30 80.40 0.0M
2022-07-11 79.25 82.60 79.25 81.75 0.0M
2022-07-08 82.85 82.85 80.35 81.20 0.0M
2022-07-07 83.05 83.35 80.10 81.30 0.1M
2022-07-06 77.40 83.85 77.40 82.35 0.2M
2022-07-05 80.05 81.30 76.75 77.30 0.0M
2022-07-04 76.00 81.00 74.85 80.05 0.1M
2022-07-01 76.10 76.35 73.25 74.95 0.0M
2022-06-30 76.60 78.05 73.50 75.00 0.0M
2022-06-29 73.00 77.50 72.25 75.70 0.1M
2022-06-28 73.20 73.80 70.35 72.80 0.0M
2022-06-27 77.00 77.00 72.80 73.90 0.0M
2022-06-24 73.00 75.95 73.00 74.45 0.0M
2022-06-23 70.75 73.50 70.50 71.85 0.0M
2022-06-22 71.30 71.65 70.10 70.75 0.0M
2022-06-21 69.75 71.45 68.30 71.00 0.0M
2022-06-20 70.80 71.20 68.00 68.30 0.0M
2022-06-17 73.75 73.75 70.00 71.20 0.0M
2022-06-16 76.95 77.25 71.85 72.75 0.0M
2022-06-15 74.30 77.00 74.30 75.00 0.0M
2022-06-14 76.10 76.35 74.20 74.80 0.0M
2022-06-13 77.20 77.20 74.75 75.00 0.0M
2022-06-10 79.35 79.35 77.30 77.55 0.0M
2022-06-09 79.05 79.40 78.05 78.30 0.0M
2022-06-08 79.30 81.50 78.05 78.45 0.0M
2022-06-07 78.60 79.30 78.30 78.50 0.0M
2022-06-06 81.20 81.20 78.15 79.25 0.0M
2022-06-03 83.00 83.00 79.50 79.95 0.0M
2022-06-02 81.70 82.90 80.40 82.05 0.0M
2022-06-01 81.50 82.75 80.00 80.70 0.0M
2022-05-31 78.15 82.00 77.90 80.00 0.0M
2022-05-30 79.85 80.50 77.05 79.15 0.0M
2022-05-27 79.45 80.25 77.60 78.35 0.0M
2022-05-26 77.95 80.30 75.00 77.90 0.0M
2022-05-25 81.55 81.55 76.25 76.55 0.0M
2022-05-24 82.00 82.10 79.75 80.00 0.0M
2022-05-23 81.10 83.85 79.65 80.90 0.0M
2022-05-20 78.80 82.80 78.55 81.10 0.1M
2022-05-19 78.50 79.15 77.10 77.85 0.0M
2022-05-18 79.30 83.25 79.20 81.50 0.1M
2022-05-17 75.60 81.75 75.60 79.30 0.0M
2022-05-16 73.50 76.95 73.50 76.70 0.0M
2022-05-13 75.00 77.80 73.80 74.80 0.1M
2022-05-12 73.20 75.05 71.35 73.70 0.0M
2022-05-11 78.50 78.70 71.50 74.65 0.1M
2022-05-10 78.45 80.45 76.50 77.50 0.0M
2022-05-09 80.10 82.45 78.10 79.05 0.0M
2022-05-06 82.50 82.55 80.35 81.40 0.0M
2022-05-05 83.00 85.10 82.10 83.60 0.0M
2022-05-04 83.35 86.00 80.15 82.50 0.1M
2022-05-02 84.00 84.60 82.20 83.35 0.0M
2022-04-29 86.80 87.75 83.20 84.60 0.1M
2022-04-28 87.90 88.30 86.30 86.75 0.0M
2022-04-27 85.50 93.25 85.50 87.45 0.2M
2022-04-26 87.70 88.50 85.55 86.55 0.1M
2022-04-25 87.55 88.50 86.00 86.25 0.0M
2022-04-22 89.00 91.30 87.70 88.85 0.0M
2022-04-21 89.70 91.40 88.55 89.10 0.1M
2022-04-20 89.55 90.10 87.45 87.80 0.1M
2022-04-19 90.40 92.40 87.00 88.50 0.1M
2022-04-18 91.10 92.95 87.20 88.70 0.1M
2022-04-13 93.00 93.00 91.00 91.40 0.0M
2022-04-12 92.35 93.30 90.80 91.70 0.1M
2022-04-11 94.90 95.60 90.50 91.85 0.2M
2022-04-08 99.80 99.80 93.55 94.30 0.2M
2022-04-07 90.80 99.00 89.55 94.20 0.6M
2022-04-06 90.05 91.05 88.60 89.80 0.1M
2022-04-05 91.60 92.85 89.65 90.80 0.1M
2022-04-04 92.50 94.90 90.15 91.25 0.1M
2022-04-01 89.00 92.35 89.00 90.80 0.1M
2022-03-31 89.50 93.05 88.15 88.85 0.1M
2022-03-30 86.00 94.80 86.00 88.60 0.2M
2022-03-29 88.00 88.80 85.05 85.60 0.1M
2022-03-28 89.70 91.05 87.00 87.45 0.1M
2022-03-25 92.30 92.60 88.10 89.70 0.1M
2022-03-24 94.10 96.00 90.70 91.80 0.2M
2022-03-23 83.20 99.10 82.95 95.65 2.0M
2022-03-22 82.10 83.20 80.00 82.60 0.0M
2022-03-21 82.40 84.50 81.05 81.50 0.0M
2022-03-17 83.00 87.00 81.85 82.70 0.1M
2022-03-16 81.35 81.85 80.50 81.25 0.0M
2022-03-15 82.00 82.70 79.00 79.55 0.0M
2022-03-14 80.90 82.50 80.35 81.50 0.0M
2022-03-11 81.00 83.10 80.00 81.20 0.0M
2022-03-10 83.10 87.00 81.30 82.10 0.1M
2022-03-09 79.60 82.00 79.05 80.60 0.0M
2022-03-08 78.40 79.75 77.35 78.40 0.0M
2022-03-07 77.00 78.70 73.65 77.05 0.0M
2022-03-04 79.85 80.40 78.00 78.45 0.0M
2022-03-03 81.00 82.00 79.70 80.60 0.0M
2022-03-02 79.95 80.50 78.00 79.60 0.0M
2022-02-28 79.00 79.90 76.50 79.15 0.0M
2022-02-25 74.20 82.85 74.10 79.10 0.1M
2022-02-24 79.80 79.80 72.50 74.20 0.2M
2022-02-23 82.90 84.90 80.90 81.35 0.1M
2022-02-22 80.00 82.00 78.65 80.90 0.1M
2022-02-21 83.05 87.60 82.20 83.35 0.1M
2022-02-18 87.30 88.75 84.35 85.75 0.1M
2022-02-17 90.30 92.40 87.10 88.25 0.1M
2022-02-16 88.45 92.95 86.25 90.80 0.2M
2022-02-15 84.60 86.20 80.35 85.65 0.1M
2022-02-14 85.10 88.50 83.10 84.15 0.1M
2022-02-11 90.10 91.90 89.00 89.65 0.1M
2022-02-10 93.70 93.80 90.40 91.30 0.1M
2022-02-09 90.80 94.40 90.80 92.60 0.1M
2022-02-08 94.15 95.50 89.00 90.75 0.1M
2022-02-07 94.45 97.45 90.15 93.65 0.2M
2022-02-04 97.10 97.75 94.40 94.95 0.1M
2022-02-03 98.00 98.00 95.60 96.80 0.1M
2022-02-02 96.55 98.65 95.40 97.25 0.1M
2022-02-01 95.00 96.80 93.00 94.75 0.1M
2022-01-31 96.05 98.20 94.05 94.55 0.2M
2022-01-28 96.65 99.50 94.25 95.00 0.2M
2022-01-27 97.45 100.95 94.30 95.85 0.2M
2022-01-25 93.80 102.00 93.00 98.95 0.2M
2022-01-24 101.00 103.10 90.10 94.65 0.5M
2022-01-21 103.90 112.50 99.30 101.55 0.9M
2022-01-20 111.50 111.50 103.05 103.95 1.1M
2022-01-19 93.90 112.95 92.50 111.50 3.6M
2022-01-18 98.70 98.95 93.80 94.15 0.3M
2022-01-17 95.35 100.55 93.60 98.35 0.7M
2022-01-14 92.95 96.80 91.15 94.65 0.4M
2022-01-13 98.50 99.35 90.00 92.60 2.1M
2022-01-12 81.35 97.05 80.80 95.35 2.2M
2022-01-11 82.05 82.95 80.40 80.90 0.0M
2022-01-10 83.00 83.30 81.85 82.05 0.0M
2022-01-07 83.20 83.50 81.15 82.05 0.1M
2022-01-06 81.05 82.40 81.05 82.05 0.0M
2022-01-05 82.90 84.45 79.65 82.70 0.1M
2022-01-04 83.70 84.40 81.75 82.20 0.1M
2022-01-03 81.55 86.60 81.30 82.45 0.2M