Menon Bearings Ltd

MENO
🏛️ 印度 →
127.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 80.95 81.95 80.00 80.70 0.0M
2021-12-30 83.45 83.45 79.75 80.00 0.1M
2021-12-29 80.90 84.00 80.00 82.00 0.1M
2021-12-28 81.00 81.80 79.70 80.25 0.0M
2021-12-27 81.10 81.95 77.75 80.35 0.0M
2021-12-24 81.00 81.00 75.95 80.30 0.0M
2021-12-23 78.55 80.55 78.00 79.40 0.0M
2021-12-22 77.60 79.95 77.60 78.50 0.0M
2021-12-21 78.00 79.85 77.10 78.55 0.0M
2021-12-20 78.35 79.90 76.20 76.85 0.1M
2021-12-17 83.80 83.80 79.30 80.00 0.1M
2021-12-16 84.95 84.95 79.95 82.20 0.1M
2021-12-15 82.15 84.60 82.15 83.20 0.0M
2021-12-14 84.50 84.85 82.00 82.65 0.0M
2021-12-13 85.95 85.95 82.65 83.85 0.1M
2021-12-10 82.30 86.95 80.45 84.15 0.2M
2021-12-09 82.80 82.80 80.25 80.95 0.0M
2021-12-08 81.70 82.90 80.25 80.75 0.0M
2021-12-07 78.50 80.90 78.50 80.35 0.0M
2021-12-06 82.85 82.90 77.80 78.90 0.1M
2021-12-03 83.00 83.90 80.55 81.20 0.1M
2021-12-02 80.00 82.30 79.40 82.00 0.1M
2021-12-01 79.10 81.00 78.20 78.95 0.1M
2021-11-30 76.95 81.40 76.60 78.90 0.1M
2021-11-29 80.00 80.70 75.20 75.90 0.2M
2021-11-26 84.00 86.00 80.10 80.90 0.1M
2021-11-25 83.05 89.60 83.05 85.30 0.3M
2021-11-24 85.00 86.70 83.00 83.60 0.1M
2021-11-23 82.15 87.20 81.55 84.50 0.2M
2021-11-22 86.45 87.40 82.00 83.30 0.2M
2021-11-18 86.70 87.70 83.00 84.25 0.2M
2021-11-17 79.05 91.40 79.05 86.70 0.9M
2021-11-16 80.50 81.85 79.50 80.00 0.1M
2021-11-15 82.50 82.50 80.40 80.90 0.0M
2021-11-12 82.50 83.75 80.60 81.35 0.1M
2021-11-11 82.75 83.95 80.50 81.65 0.1M
2021-11-10 84.35 84.35 80.35 81.20 0.1M
2021-11-09 87.40 87.70 82.70 83.25 0.1M
2021-11-08 86.40 88.00 85.00 85.80 0.2M
2021-11-04 81.95 86.40 81.80 84.75 0.3M
2021-11-03 80.50 81.70 79.10 80.60 0.1M
2021-11-02 79.00 82.00 77.95 79.80 0.3M
2021-11-01 79.50 79.50 77.10 78.50 0.1M
2021-10-29 79.00 79.00 76.25 77.65 0.1M
2021-10-28 73.50 80.85 72.40 78.10 0.7M
2021-10-27 75.00 76.30 72.70 73.50 0.2M
2021-10-26 76.45 77.90 73.55 74.90 0.1M
2021-10-25 78.00 78.00 74.20 74.80 0.1M
2021-10-22 79.85 79.85 75.25 76.30 0.1M
2021-10-21 76.95 79.40 76.95 78.10 0.1M
2021-10-20 82.50 83.50 74.65 76.45 0.3M
2021-10-19 84.00 84.45 81.05 81.90 0.2M
2021-10-18 82.60 84.80 82.00 83.70 0.2M
2021-10-14 76.95 83.00 75.80 81.10 0.4M
2021-10-13 77.00 77.90 75.20 75.75 0.0M
2021-10-12 77.95 77.95 75.05 75.90 0.1M
2021-10-11 77.85 78.50 76.00 77.20 0.1M
2021-10-08 77.35 78.90 76.20 76.90 0.1M
2021-10-07 77.20 80.00 76.00 77.35 0.3M
2021-10-06 73.80 76.45 72.50 73.85 0.1M
2021-10-05 71.25 73.45 71.25 72.90 0.0M
2021-10-04 72.75 73.50 71.05 72.30 0.0M
2021-10-01 71.65 72.35 70.50 71.90 0.0M
2021-09-30 72.75 72.75 70.05 71.15 0.0M
2021-09-29 72.00 72.25 70.05 70.80 0.0M
2021-09-28 71.65 72.35 70.00 70.55 0.0M
2021-09-27 71.95 73.85 70.15 72.00 0.1M
2021-09-24 71.70 74.00 70.85 71.95 0.0M
2021-09-23 72.10 74.00 72.10 72.50 0.0M
2021-09-22 72.80 72.90 71.40 72.30 0.0M
2021-09-21 71.45 72.95 70.30 71.40 0.1M
2021-09-20 76.50 76.50 72.55 73.05 0.0M
2021-09-17 75.10 77.00 74.40 75.00 0.0M
2021-09-16 78.00 78.00 76.10 76.55 0.0M
2021-09-15 74.30 77.00 74.30 76.35 0.0M
2021-09-14 76.95 76.95 74.40 74.80 0.0M
2021-09-13 75.15 76.45 74.20 76.10 0.0M
2021-09-09 76.40 77.15 72.60 75.10 0.1M
2021-09-08 75.60 75.60 73.10 73.55 0.0M
2021-09-07 74.25 75.95 73.85 74.10 0.0M
2021-09-06 75.30 77.80 74.80 75.20 0.0M
2021-09-03 77.00 77.90 76.00 76.15 0.0M
2021-09-02 79.40 79.80 77.50 77.65 0.0M
2021-09-01 79.00 79.75 76.35 77.60 0.1M
2021-08-31 77.50 82.40 76.35 78.85 0.2M
2021-08-30 77.70 78.15 76.20 77.30 0.1M
2021-08-27 71.00 82.45 71.00 77.20 0.6M
2021-08-26 73.45 73.55 71.05 71.65 0.0M
2021-08-25 71.95 73.80 70.15 72.80 0.1M
2021-08-24 65.65 71.90 65.65 70.70 0.0M
2021-08-23 70.00 74.00 65.75 67.00 0.1M
2021-08-20 72.30 72.30 68.65 69.75 0.0M
2021-08-18 74.00 74.90 71.90 72.55 0.0M
2021-08-17 75.05 76.10 72.00 73.55 0.0M
2021-08-16 77.20 79.95 74.50 75.15 0.0M
2021-08-13 79.70 79.70 76.55 77.20 0.0M
2021-08-12 71.90 83.00 71.55 79.15 0.2M
2021-08-11 74.00 76.00 68.00 70.85 0.2M
2021-08-10 83.20 86.20 67.00 74.50 0.2M
2021-08-09 83.20 83.20 80.00 81.70 0.0M
2021-08-06 80.20 83.00 80.20 82.00 0.0M
2021-08-05 85.70 85.70 79.80 81.20 0.1M
2021-08-04 85.30 86.60 83.55 83.85 0.1M
2021-08-03 83.90 88.35 82.25 85.20 0.5M
2021-08-02 83.00 83.90 81.95 82.85 0.1M
2021-07-30 84.10 84.10 81.00 81.70 0.1M
2021-07-29 80.45 84.00 80.45 82.90 0.1M
2021-07-28 82.70 83.55 80.00 81.70 0.1M
2021-07-27 84.20 84.20 82.10 82.70 0.1M
2021-07-26 86.80 86.80 81.80 83.70 0.1M
2021-07-23 83.00 86.90 81.30 84.35 0.4M
2021-07-22 85.00 86.05 83.70 84.05 0.5M
2021-07-20 82.35 83.50 77.80 82.40 0.2M
2021-07-19 79.70 83.00 78.50 81.50 0.2M
2021-07-16 79.35 80.90 78.20 80.05 0.1M
2021-07-15 80.45 80.75 77.05 77.80 0.1M
2021-07-14 83.40 83.45 79.30 80.10 0.1M
2021-07-13 84.50 85.45 81.00 81.75 0.6M
2021-07-12 77.10 80.10 74.50 77.95 0.1M
2021-07-09 75.75 77.00 74.25 76.00 0.1M
2021-07-08 77.30 79.15 74.00 75.10 0.1M
2021-07-07 77.65 78.75 75.50 76.25 0.1M
2021-07-06 76.90 80.70 75.40 77.00 0.4M
2021-07-05 75.90 77.15 75.00 76.10 0.1M
2021-07-02 75.70 78.05 73.85 74.95 0.1M
2021-07-01 73.90 78.45 71.75 75.25 0.6M
2021-06-30 71.00 74.70 70.20 71.25 0.1M
2021-06-29 71.90 71.90 69.60 71.00 0.0M
2021-06-28 73.95 73.95 69.45 71.40 0.1M
2021-06-25 73.30 74.40 71.50 72.05 0.1M
2021-06-24 68.50 77.30 68.25 72.55 0.9M
2021-06-23 68.55 71.40 67.60 68.10 0.0M
2021-06-22 68.70 71.80 68.25 69.00 0.1M
2021-06-21 69.00 69.00 67.05 68.50 0.0M
2021-06-18 71.00 71.90 66.30 69.25 0.1M
2021-06-17 68.00 72.95 67.10 70.15 0.3M
2021-06-16 69.00 70.55 66.30 67.05 0.1M
2021-06-15 69.80 69.80 67.50 68.05 0.0M
2021-06-14 69.00 69.50 66.05 68.90 0.0M
2021-06-11 70.45 70.45 67.65 68.05 0.1M
2021-06-10 67.70 68.80 67.20 67.90 0.0M
2021-06-09 68.35 69.90 66.15 66.70 0.1M
2021-06-08 70.00 70.50 67.65 68.35 0.1M
2021-06-07 71.40 72.50 69.00 69.15 0.1M
2021-06-04 68.80 71.30 67.10 70.40 0.2M
2021-06-03 70.00 72.15 68.05 68.55 0.3M
2021-06-02 64.00 67.95 62.25 67.05 0.1M
2021-06-01 64.55 65.50 62.65 63.15 0.0M
2021-05-31 65.00 66.15 63.45 64.15 0.1M
2021-05-28 67.25 67.25 64.20 64.80 0.1M
2021-05-27 66.90 68.40 64.05 67.00 0.2M
2021-05-26 66.70 66.70 63.50 64.50 0.1M
2021-05-25 67.50 68.50 65.05 65.80 0.3M
2021-05-24 62.50 65.95 58.00 65.10 0.4M
2021-05-21 61.25 62.30 60.80 61.00 0.1M
2021-05-20 59.00 61.00 58.30 60.40 0.1M
2021-05-19 58.65 60.00 57.70 58.10 0.1M
2021-05-18 60.45 61.10 58.00 58.65 0.1M
2021-05-17 63.00 63.45 59.50 59.65 0.2M
2021-05-14 61.80 66.00 58.95 61.55 0.6M
2021-05-12 60.90 61.55 58.55 58.95 0.1M
2021-05-11 60.95 62.95 59.05 60.50 0.1M
2021-05-10 60.00 63.95 60.00 60.95 0.5M
2021-05-07 55.80 57.75 55.35 57.45 0.1M
2021-05-06 55.75 58.60 55.30 56.55 0.0M
2021-05-05 55.10 56.95 55.10 55.70 0.0M
2021-05-04 56.00 58.15 55.10 55.20 0.0M
2021-05-03 57.50 58.55 55.45 55.75 0.1M
2021-04-30 56.85 59.65 54.35 57.35 0.3M
2021-04-29 55.10 57.50 53.95 56.35 0.1M
2021-04-28 52.55 56.00 52.55 54.85 0.0M
2021-04-27 52.50 54.95 50.55 53.15 0.0M
2021-04-26 50.55 52.15 50.55 51.40 0.0M
2021-04-23 51.00 52.40 49.60 50.15 0.1M
2021-04-22 53.50 53.50 49.65 51.00 0.1M
2021-04-20 52.30 53.05 52.05 52.25 0.0M
2021-04-19 54.75 54.75 51.70 51.90 0.0M
2021-04-16 53.90 54.70 53.25 53.80 0.0M
2021-04-15 55.00 55.50 53.05 53.45 0.0M
2021-04-13 54.15 57.15 53.70 55.10 0.0M
2021-04-12 59.90 59.90 54.00 54.25 0.0M
2021-04-09 60.00 61.50 58.80 59.20 0.1M
2021-04-08 56.75 60.25 56.70 59.90 0.1M
2021-04-07 58.75 63.40 55.30 56.55 0.0M
2021-04-06 54.90 59.10 54.70 57.90 0.1M
2021-04-05 56.40 56.40 53.55 54.55 0.0M
2021-04-01 53.90 54.50 53.10 54.35 0.0M
2021-03-31 54.20 54.20 53.15 53.60 0.0M
2021-03-30 54.70 54.75 53.25 53.55 0.0M
2021-03-26 53.50 54.35 52.45 53.80 0.0M
2021-03-25 54.25 54.60 51.60 53.20 0.0M
2021-03-24 54.05 54.30 53.65 54.00 0.0M
2021-03-23 54.70 54.90 53.70 53.95 0.0M
2021-03-22 54.00 55.20 53.10 54.00 0.0M
2021-03-19 52.25 55.80 51.10 55.50 0.0M
2021-03-18 54.15 55.15 53.00 53.25 0.0M
2021-03-17 56.90 56.90 53.40 53.85 0.0M
2021-03-16 56.55 56.60 54.85 55.40 0.0M
2021-03-15 58.00 58.00 55.30 56.25 0.0M
2021-03-12 56.55 58.95 55.65 56.35 0.0M
2021-03-10 57.50 58.50 56.35 57.80 0.0M
2021-03-09 59.70 59.70 56.15 56.85 0.0M
2021-03-08 60.60 60.60 56.70 57.85 0.0M
2021-03-05 62.00 62.00 58.25 59.65 0.0M
2021-03-04 63.00 63.00 60.55 61.35 0.0M
2021-03-03 64.70 64.70 62.00 62.55 0.0M
2021-03-02 62.90 64.40 62.00 63.15 0.1M
2021-03-01 58.00 61.85 57.95 61.15 0.1M
2021-02-26 59.00 59.00 55.95 56.95 0.0M
2021-02-25 58.80 60.00 58.15 59.25 0.1M
2021-02-24 57.00 58.75 55.65 58.05 0.0M
2021-02-23 56.00 56.90 55.40 55.80 0.0M
2021-02-22 59.00 59.00 54.55 54.95 0.0M
2021-02-19 59.25 61.75 57.50 58.05 0.1M
2021-02-18 58.40 60.50 57.50 59.05 0.1M
2021-02-17 56.05 58.90 55.00 58.05 0.0M
2021-02-16 59.00 59.25 55.50 55.80 0.1M
2021-02-15 58.00 61.05 58.00 58.50 0.0M
2021-02-12 58.45 59.80 55.10 58.40 0.0M
2021-02-11 59.95 59.95 58.30 58.70 0.0M
2021-02-10 60.95 61.90 58.65 59.25 0.1M
2021-02-09 56.00 61.25 56.00 59.40 0.2M
2021-02-08 54.90 57.00 54.30 55.70 0.1M
2021-02-05 53.70 54.90 52.85 53.35 0.0M
2021-02-04 54.95 54.95 53.30 53.60 0.0M
2021-02-03 55.00 55.75 53.10 54.95 0.0M
2021-02-02 55.60 56.50 55.00 55.70 0.0M
2021-02-01 54.95 55.80 53.60 54.75 0.0M
2021-01-29 56.00 56.90 54.85 55.10 0.0M
2021-01-28 55.75 56.15 53.70 55.30 0.0M
2021-01-27 55.60 56.35 54.00 56.15 0.1M
2021-01-25 56.90 56.90 53.20 53.70 0.0M
2021-01-22 53.35 56.90 53.35 54.95 0.0M
2021-01-21 55.50 56.60 53.35 54.75 0.0M
2021-01-20 55.00 55.00 53.05 53.95 0.0M
2021-01-19 53.65 55.20 52.75 54.55 0.0M
2021-01-18 52.50 53.85 52.20 52.90 0.0M
2021-01-15 56.45 56.50 54.20 54.70 0.0M
2021-01-14 56.35 56.35 54.10 55.30 0.0M
2021-01-13 57.70 57.95 54.10 55.90 0.1M
2021-01-12 55.85 57.00 53.50 56.90 0.1M
2021-01-11 54.40 55.50 51.50 54.95 0.1M
2021-01-08 52.55 54.00 51.15 53.35 0.1M
2021-01-07 54.05 54.05 51.30 52.55 0.0M
2021-01-06 51.20 53.45 51.20 53.40 0.1M
2021-01-05 50.95 51.30 50.05 50.95 0.0M
2021-01-04 50.90 51.40 49.50 50.95 0.0M
2021-01-01 49.20 50.60 49.00 50.15 0.0M