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
2024-12-31 117.60 119.45 116.54 118.62 0.0M
2024-12-30 121.00 121.10 117.00 118.23 0.0M
2024-12-27 116.90 122.00 116.90 120.72 0.0M
2024-12-26 117.25 119.21 116.01 117.53 0.0M
2024-12-24 119.04 120.00 116.01 116.96 0.1M
2024-12-23 124.53 125.35 118.10 119.03 0.1M
2024-12-20 129.81 130.25 123.51 124.52 0.1M
2024-12-19 125.50 130.50 123.35 128.66 0.1M
2024-12-18 129.45 130.80 126.00 126.75 0.0M
2024-12-17 125.94 131.49 123.92 128.13 0.2M
2024-12-16 124.29 128.00 124.00 125.93 0.0M
2024-12-13 125.36 125.36 123.40 124.29 0.0M
2024-12-12 125.63 127.14 124.47 125.87 0.0M
2024-12-11 127.50 128.90 124.10 125.63 0.0M
2024-12-10 125.05 130.32 125.05 127.45 0.1M
2024-12-09 125.05 126.79 123.60 125.04 0.0M
2024-12-06 123.61 125.98 123.40 125.17 0.0M
2024-12-05 124.30 126.68 123.55 123.84 0.0M
2024-12-04 125.00 128.00 123.75 124.33 0.1M
2024-12-03 123.40 126.00 123.40 124.99 0.0M
2024-12-02 123.97 125.36 122.50 124.14 0.0M
2024-11-29 125.00 125.89 121.52 124.10 0.0M
2024-11-28 123.35 125.15 122.62 123.66 0.0M
2024-11-27 122.67 124.70 121.11 123.32 0.0M
2024-11-26 121.12 122.59 121.12 121.58 0.0M
2024-11-25 120.01 124.29 120.01 121.51 0.0M
2024-11-22 117.00 121.00 117.00 118.98 0.0M
2024-11-21 122.00 122.00 118.00 118.79 0.0M
2024-11-19 121.25 124.37 121.12 122.01 0.0M
2024-11-18 120.15 124.79 120.03 123.32 0.0M
2024-11-14 123.70 124.67 121.01 121.81 0.0M
2024-11-13 125.00 125.00 121.00 122.15 0.0M
2024-11-12 125.75 127.63 122.60 125.14 0.0M
2024-11-11 129.00 129.00 125.41 127.38 0.0M
2024-11-08 124.20 129.42 124.20 127.89 0.1M
2024-11-07 123.15 127.00 122.72 125.94 0.0M
2024-11-06 119.65 124.08 119.35 123.11 0.1M
2024-11-05 117.20 122.50 117.20 119.60 0.1M
2024-11-04 121.00 121.68 115.70 117.01 0.0M
2024-11-01 120.00 121.00 119.61 120.63 0.0M
2024-10-31 119.15 121.00 117.23 119.45 0.0M
2024-10-30 117.70 120.39 117.70 119.13 0.0M
2024-10-29 120.65 121.50 117.22 120.04 0.0M
2024-10-28 115.72 122.00 112.00 120.63 0.1M
2024-10-25 117.50 119.65 115.00 115.72 0.0M
2024-10-24 121.00 122.46 116.49 119.75 0.1M
2024-10-23 119.90 121.13 119.00 119.19 0.0M
2024-10-22 122.72 123.49 119.91 120.85 0.0M
2024-10-21 125.95 125.95 122.11 122.72 0.0M
2024-10-18 123.00 126.63 121.16 124.09 0.0M
2024-10-17 124.30 124.86 122.85 124.15 0.0M
2024-10-16 122.91 126.00 122.91 124.29 0.0M
2024-10-15 123.97 124.39 122.11 122.44 0.0M
2024-10-14 126.00 128.00 123.60 124.35 0.1M
2024-10-11 123.25 126.25 123.21 125.31 0.0M
2024-10-10 123.20 125.00 121.00 123.21 0.1M
2024-10-09 125.80 128.00 121.80 122.39 0.2M
2024-10-08 125.35 130.85 122.85 125.70 0.1M
2024-10-07 131.30 131.30 123.00 123.55 0.1M
2024-10-04 128.80 133.80 127.15 131.02 0.1M
2024-10-03 128.10 131.84 125.90 127.50 0.1M
2024-10-01 130.15 132.95 130.15 132.51 0.0M
2024-09-30 131.54 133.35 129.55 130.14 0.0M
2024-09-27 132.54 137.00 130.82 131.54 0.1M
2024-09-26 137.00 138.70 132.20 133.23 0.1M
2024-09-25 131.40 139.95 129.41 136.78 0.2M
2024-09-24 133.85 135.00 131.00 131.40 0.1M
2024-09-23 133.05 136.00 128.00 133.85 0.2M
2024-09-20 131.60 134.78 130.00 132.58 0.2M
2024-09-19 135.60 135.60 125.65 130.92 0.4M
2024-09-18 124.01 141.90 124.01 135.60 2.4M
2024-09-17 124.30 124.58 119.80 120.33 1.2M
2024-09-16 124.50 124.68 122.82 123.60 0.0M
2024-09-13 121.60 124.55 121.05 123.30 0.0M
2024-09-12 123.56 123.56 121.07 122.72 0.0M
2024-09-11 122.00 123.00 121.49 122.01 0.0M
2024-09-10 121.05 123.20 121.00 122.35 0.0M
2024-09-09 122.35 123.00 120.40 121.41 0.0M
2024-09-06 124.30 127.50 121.76 122.33 0.1M
2024-09-05 124.70 125.65 123.12 124.30 0.0M
2024-09-04 125.20 126.59 123.80 124.08 0.1M
2024-09-03 124.10 126.36 124.10 125.43 0.0M
2024-09-02 129.00 129.00 124.01 125.03 0.1M
2024-08-30 126.40 129.00 126.40 128.21 0.0M
2024-08-29 128.13 128.79 125.50 127.53 0.0M
2024-08-28 129.35 131.40 127.11 128.13 0.1M
2024-08-27 127.25 131.10 126.71 129.30 0.1M
2024-08-26 128.60 130.34 126.75 127.22 0.1M
2024-08-23 130.95 131.60 129.11 129.77 0.0M
2024-08-22 128.85 131.95 128.37 130.92 0.1M
2024-08-21 125.90 130.09 125.90 128.80 0.1M
2024-08-20 126.62 128.44 126.50 127.05 0.0M
2024-08-19 126.00 127.00 125.07 126.62 0.1M
2024-08-16 123.75 128.00 123.31 126.39 0.1M
2024-08-14 128.80 129.10 122.85 123.70 0.1M
2024-08-13 128.75 129.99 127.70 128.16 0.0M
2024-08-12 128.37 130.00 127.30 128.69 0.0M
2024-08-09 131.10 132.13 128.12 128.51 0.0M
2024-08-08 129.72 133.60 129.42 131.08 0.1M
2024-08-07 126.90 130.00 126.10 129.73 0.0M
2024-08-06 125.30 129.29 125.00 125.38 0.0M
2024-08-05 132.55 132.92 125.00 126.68 0.1M
2024-08-02 132.00 135.64 130.92 133.28 0.1M
2024-08-01 137.03 137.89 132.01 133.24 0.1M
2024-07-31 138.95 141.27 135.80 137.03 0.1M
2024-07-30 135.55 143.83 135.11 137.56 0.2M
2024-07-29 131.00 138.30 130.25 134.99 0.1M
2024-07-26 131.00 134.25 128.89 129.43 0.2M
2024-07-25 128.60 131.38 128.11 130.31 0.1M
2024-07-24 125.65 131.09 124.77 129.73 0.2M
2024-07-23 125.85 126.40 122.00 124.76 0.1M
2024-07-22 127.00 130.19 124.92 125.57 0.1M
2024-07-19 132.00 132.00 128.00 128.62 0.1M
2024-07-18 136.89 138.49 125.15 131.18 0.3M
2024-07-16 137.36 138.99 135.60 135.92 0.1M
2024-07-15 136.10 138.10 134.50 137.36 0.1M
2024-07-12 136.75 140.00 135.75 135.83 0.1M
2024-07-11 139.50 139.50 135.90 136.70 0.1M
2024-07-10 138.00 142.00 132.50 138.82 0.3M
2024-07-09 136.75 138.54 136.72 137.95 0.0M
2024-07-08 139.40 139.97 135.50 136.72 0.1M
2024-07-05 134.20 139.99 134.20 137.43 0.1M
2024-07-04 138.00 139.05 133.00 133.49 0.1M
2024-07-03 137.20 139.00 136.90 137.68 0.0M
2024-07-02 139.70 140.89 136.35 137.02 0.1M
2024-07-01 140.99 142.50 137.68 139.48 0.1M
2024-06-28 139.48 144.67 139.47 140.22 0.1M
2024-06-27 148.64 148.84 136.70 139.47 0.2M
2024-06-26 150.40 152.89 146.01 146.79 0.3M
2024-06-25 148.97 158.00 145.28 150.50 1.4M
2024-06-24 125.00 149.90 125.00 144.31 1.2M
2024-06-21 127.40 128.82 125.46 125.83 0.0M
2024-06-20 127.50 127.99 125.80 126.15 0.1M
2024-06-19 125.25 129.45 124.32 127.35 0.1M
2024-06-18 128.23 128.95 123.41 125.11 0.1M
2024-06-14 125.25 130.30 125.00 126.48 0.1M
2024-06-13 126.60 127.98 125.10 125.80 0.0M
2024-06-12 123.80 131.38 123.15 126.34 0.2M
2024-06-11 123.86 124.94 123.00 123.14 0.0M
2024-06-10 124.00 124.35 121.74 123.64 0.0M
2024-06-07 120.50 125.00 120.50 122.80 0.0M
2024-06-06 119.80 123.00 118.25 121.50 0.0M
2024-06-05 113.40 121.05 113.15 119.20 0.1M
2024-06-04 116.40 117.85 110.55 112.30 0.1M
2024-06-03 122.80 122.80 117.00 117.45 0.1M
2024-05-31 119.50 120.90 117.15 118.95 0.0M
2024-05-30 119.95 121.60 118.00 118.85 0.0M
2024-05-29 121.50 122.75 120.50 121.00 0.0M
2024-05-28 122.60 125.70 122.45 122.60 0.0M
2024-05-27 121.75 125.80 121.10 123.55 0.1M
2024-05-24 125.05 126.20 119.25 121.45 0.1M
2024-05-23 126.55 129.55 125.00 126.00 0.0M
2024-05-22 126.40 127.80 125.60 126.55 0.0M
2024-05-21 126.80 128.90 124.75 126.05 0.1M
2024-05-18 128.65 130.30 127.10 127.95 0.0M
2024-05-17 127.65 130.95 126.80 128.65 0.1M
2024-05-16 121.05 133.15 120.50 127.65 0.3M
2024-05-15 120.60 121.55 119.05 121.05 0.0M
2024-05-14 118.80 121.00 116.75 119.45 0.0M
2024-05-13 120.00 120.95 116.10 118.75 0.1M
2024-05-10 122.50 124.50 116.80 121.15 0.1M
2024-05-09 127.00 127.00 121.25 121.85 0.1M
2024-05-08 126.00 127.70 124.75 127.20 0.0M
2024-05-07 128.20 130.15 124.20 126.90 0.1M
2024-05-06 132.00 132.00 128.50 129.30 0.0M
2024-05-03 129.25 133.50 129.00 130.70 0.1M
2024-05-02 130.10 131.20 128.70 129.20 0.0M
2024-04-30 129.05 130.85 127.95 130.05 0.0M
2024-04-29 128.35 130.60 128.35 129.05 0.0M
2024-04-26 129.30 130.95 128.65 129.05 0.0M
2024-04-25 130.65 131.20 126.65 129.25 0.0M
2024-04-24 130.00 132.00 130.00 130.65 0.0M
2024-04-23 134.95 135.00 128.85 130.75 0.0M
2024-04-22 125.05 134.85 124.85 132.75 0.2M
2024-04-19 125.00 125.90 122.50 124.85 0.0M
2024-04-18 125.60 128.30 124.80 125.25 0.0M
2024-04-16 123.30 127.75 123.30 125.10 0.0M
2024-04-15 128.35 128.35 122.50 124.45 0.1M
2024-04-12 130.00 131.75 128.05 128.65 0.0M
2024-04-10 131.90 132.45 130.65 131.20 0.0M
2024-04-09 131.00 134.00 129.40 131.85 0.1M
2024-04-08 130.40 131.95 128.60 130.60 0.1M
2024-04-05 127.95 130.95 126.30 129.75 0.1M
2024-04-04 127.85 129.95 124.75 127.65 0.1M
2024-04-03 121.70 129.00 121.15 127.80 0.1M
2024-04-02 118.30 122.90 117.90 121.35 0.1M
2024-04-01 113.60 119.00 113.50 118.25 0.1M
2024-03-28 113.00 115.85 110.35 112.15 0.1M
2024-03-27 115.00 116.55 111.10 112.00 0.1M
2024-03-26 118.35 118.35 115.00 115.10 0.1M
2024-03-22 114.20 118.50 114.20 116.90 0.1M
2024-03-21 113.30 117.00 113.30 116.40 0.1M
2024-03-20 112.40 114.50 112.40 113.25 0.1M
2024-03-19 112.75 115.25 112.25 113.55 0.1M
2024-03-18 116.10 116.80 112.30 112.75 0.0M
2024-03-15 114.40 117.45 111.45 116.10 0.1M
2024-03-14 109.55 115.35 108.25 114.40 0.1M
2024-03-13 113.50 116.30 108.10 109.55 0.2M
2024-03-12 116.90 120.30 113.00 114.20 0.2M
2024-03-11 124.30 125.90 116.75 118.95 0.2M
2024-03-07 128.45 128.45 125.00 125.90 0.0M
2024-03-06 129.90 130.45 124.80 126.60 0.1M
2024-03-05 131.05 133.70 128.50 129.90 0.1M
2024-03-04 134.10 135.30 131.55 132.30 0.0M
2024-03-02 133.50 138.00 131.25 135.50 0.0M
2024-03-01 130.95 133.95 130.75 132.20 0.0M
2024-02-29 130.60 132.20 129.35 130.95 0.0M
2024-02-28 133.05 134.80 130.10 131.05 0.1M
2024-02-27 134.60 135.45 131.80 133.00 0.1M
2024-02-26 135.95 136.15 134.05 134.60 0.0M
2024-02-23 134.70 137.55 134.55 134.85 0.0M
2024-02-22 136.05 136.95 133.40 134.65 0.0M
2024-02-21 139.95 141.30 133.00 135.45 0.1M
2024-02-20 140.25 143.00 138.35 139.95 0.1M
2024-02-19 141.80 143.70 139.10 140.20 0.1M
2024-02-16 137.05 142.00 136.05 139.70 0.2M
2024-02-15 134.10 140.00 133.60 137.00 0.2M
2024-02-14 133.40 134.95 127.55 134.10 0.1M
2024-02-13 134.70 135.00 129.50 134.00 0.1M
2024-02-12 135.45 137.20 131.15 133.05 0.1M
2024-02-09 135.65 138.70 131.00 133.45 0.2M
2024-02-08 148.85 149.50 136.60 138.60 0.3M
2024-02-07 145.00 153.15 145.00 147.60 0.4M
2024-02-06 147.90 148.25 144.30 145.80 0.1M
2024-02-05 142.00 151.80 140.00 146.25 0.5M
2024-02-02 144.00 144.00 139.15 140.15 0.1M
2024-02-01 145.20 145.20 140.55 141.20 0.1M
2024-01-31 139.65 147.00 139.65 143.85 0.3M
2024-01-30 143.75 144.95 140.05 141.80 0.2M
2024-01-29 143.10 146.00 139.50 140.90 0.1M
2024-01-25 134.65 143.75 134.25 141.35 0.3M
2024-01-24 134.45 139.70 132.10 134.65 0.1M
2024-01-23 139.40 139.40 133.05 134.40 0.1M
2024-01-20 136.05 138.90 135.60 138.10 0.1M
2024-01-19 136.00 138.45 135.10 136.60 0.1M
2024-01-18 137.75 138.10 134.00 136.75 0.1M
2024-01-17 139.45 139.55 135.90 136.40 0.1M
2024-01-16 142.40 142.40 137.55 139.70 0.1M
2024-01-15 143.15 143.15 139.00 141.10 0.1M
2024-01-12 142.00 143.70 139.50 141.05 0.1M
2024-01-11 142.50 143.65 140.00 141.70 0.2M
2024-01-10 139.35 141.45 138.00 140.80 0.1M
2024-01-09 140.30 142.65 138.60 139.30 0.1M
2024-01-08 139.65 140.45 138.10 139.10 0.1M
2024-01-05 140.25 142.90 138.05 138.90 0.1M
2024-01-04 141.30 142.50 139.55 140.20 0.1M
2024-01-03 138.75 143.35 138.00 141.30 0.3M
2024-01-02 142.40 142.40 136.60 138.75 0.1M
2024-01-01 138.95 142.25 138.95 140.35 0.2M