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
2023-12-29 133.90 144.00 131.50 137.30 0.6M
2023-12-28 135.20 135.20 133.25 133.90 0.1M
2023-12-27 133.80 139.10 133.50 134.05 0.2M
2023-12-26 133.35 135.00 132.05 133.10 0.1M
2023-12-22 132.80 134.85 131.00 132.05 0.1M
2023-12-21 132.00 135.70 129.60 132.75 0.2M
2023-12-20 139.10 139.45 131.50 132.00 0.1M
2023-12-19 143.60 143.60 137.35 137.70 0.1M
2023-12-18 144.60 145.90 141.00 141.80 0.1M
2023-12-15 145.55 148.65 143.50 144.60 0.2M
2023-12-14 144.00 147.45 141.00 146.00 0.2M
2023-12-13 141.70 146.00 138.90 144.40 0.2M
2023-12-12 139.05 144.10 136.95 141.70 0.3M
2023-12-11 134.00 141.00 134.00 139.45 0.2M
2023-12-08 136.00 137.55 133.55 134.90 0.1M
2023-12-07 134.50 136.20 134.00 135.65 0.1M
2023-12-06 136.90 137.45 132.50 133.75 0.1M
2023-12-05 138.60 140.95 134.30 135.95 0.1M
2023-12-04 136.50 138.60 135.50 137.90 0.1M
2023-12-01 136.60 137.30 135.00 135.45 0.1M
2023-11-30 136.00 137.45 135.45 136.60 0.0M
2023-11-29 137.00 138.05 135.00 136.55 0.1M
2023-11-28 135.55 137.85 135.25 136.30 0.0M
2023-11-24 135.35 137.70 135.35 136.30 0.0M
2023-11-23 137.10 139.00 136.00 136.40 0.0M
2023-11-22 134.95 139.65 134.95 136.35 0.1M
2023-11-21 138.00 139.55 133.10 134.90 0.1M
2023-11-20 135.00 139.85 132.50 137.75 0.2M
2023-11-17 132.20 134.00 131.75 132.85 0.1M
2023-11-16 132.50 134.70 131.10 132.20 0.1M
2023-11-15 128.50 132.85 128.50 131.30 0.2M
2023-11-13 133.55 134.55 128.35 131.25 0.1M
2023-11-12 132.90 133.90 131.55 133.65 0.0M
2023-11-10 134.90 136.05 130.00 131.25 0.2M
2023-11-09 140.15 143.40 132.80 135.90 0.2M
2023-11-08 141.75 143.15 139.35 141.15 0.1M
2023-11-07 143.35 144.20 137.70 140.95 0.1M
2023-11-06 143.00 145.45 143.00 143.35 0.1M
2023-11-03 145.15 145.85 143.00 143.30 0.1M
2023-11-02 145.00 146.65 142.85 143.40 0.1M
2023-11-01 146.15 147.50 142.40 143.00 0.1M
2023-10-31 147.20 149.90 144.20 146.10 0.1M
2023-10-30 148.30 148.30 144.50 146.60 0.1M
2023-10-27 144.15 148.50 144.15 146.20 0.1M
2023-10-26 141.05 144.85 135.80 144.10 0.2M
2023-10-25 147.90 148.05 139.75 142.10 0.2M
2023-10-23 153.95 153.95 145.05 145.85 0.2M
2023-10-20 151.35 158.50 150.60 152.25 0.3M
2023-10-19 149.50 151.90 146.70 149.60 0.1M
2023-10-18 149.40 151.65 146.50 147.45 0.1M
2023-10-17 150.20 152.85 148.70 149.35 0.1M
2023-10-16 151.45 153.35 150.90 151.45 0.1M
2023-10-13 150.85 152.90 149.55 151.40 0.1M
2023-10-12 152.20 154.30 148.85 150.85 0.1M
2023-10-11 155.55 157.40 148.00 150.70 0.3M
2023-10-10 142.75 155.20 142.75 154.20 0.7M
2023-10-09 146.65 147.60 141.20 142.70 0.2M
2023-10-06 150.20 151.10 148.20 149.60 0.1M
2023-10-05 151.95 154.00 147.40 150.60 0.2M
2023-10-04 143.60 152.80 141.70 150.50 0.4M
2023-10-03 143.00 148.00 138.70 144.80 0.2M
2023-09-29 142.50 144.70 142.00 142.70 0.1M
2023-09-28 145.45 146.70 142.00 142.90 0.1M
2023-09-27 148.00 148.00 145.05 145.40 0.1M
2023-09-26 142.75 147.80 142.75 146.65 0.1M
2023-09-25 147.30 148.00 144.05 144.80 0.1M
2023-09-22 146.90 147.70 144.00 145.35 0.1M
2023-09-21 148.00 149.90 145.10 145.90 0.1M
2023-09-20 149.30 152.50 147.50 148.30 0.1M
2023-09-18 149.60 152.50 147.50 151.55 0.2M
2023-09-15 148.50 149.95 147.00 149.60 0.2M
2023-09-14 148.00 148.80 145.65 146.60 0.1M
2023-09-13 144.00 149.80 140.70 148.40 0.1M
2023-09-12 151.00 154.10 142.55 145.35 0.3M
2023-09-11 152.00 153.70 148.55 150.45 0.1M
2023-09-08 154.45 154.45 150.00 151.60 0.1M
2023-09-07 151.15 156.70 151.15 152.70 0.1M
2023-09-06 157.45 157.45 151.05 151.55 0.2M
2023-09-05 158.10 158.20 155.05 156.75 0.1M
2023-09-04 155.40 159.00 155.40 156.85 0.3M
2023-09-01 158.20 158.20 152.10 153.90 0.2M
2023-08-31 155.00 158.80 155.00 157.20 0.6M
2023-08-30 150.00 166.40 148.75 153.40 3.0M
2023-08-29 139.45 146.65 139.05 145.40 0.4M
2023-08-28 136.05 140.50 136.05 139.45 0.1M
2023-08-25 136.20 138.20 134.55 136.05 0.1M
2023-08-24 140.60 141.60 135.55 137.45 0.2M
2023-08-23 138.25 139.85 134.10 138.85 0.2M
2023-08-22 134.15 137.45 133.90 136.20 0.1M
2023-08-21 133.40 136.70 131.80 134.15 0.1M
2023-08-18 132.00 133.70 130.10 131.60 0.1M
2023-08-17 134.80 135.65 131.50 132.00 0.1M
2023-08-16 132.60 135.50 132.60 134.90 0.1M
2023-08-14 133.55 136.05 132.00 134.50 0.1M
2023-08-11 138.20 138.20 135.35 135.55 0.1M
2023-08-10 137.00 138.45 136.00 136.60 0.1M
2023-08-09 134.25 138.30 134.25 136.30 0.1M
2023-08-08 137.30 137.80 134.10 134.85 0.1M
2023-08-07 136.90 138.30 134.55 135.70 0.1M
2023-08-04 137.00 138.50 134.10 134.45 0.2M
2023-08-03 135.10 138.00 135.10 136.65 0.1M
2023-08-02 138.30 139.70 135.55 136.60 0.3M
2023-08-01 133.70 139.00 133.70 138.40 0.4M
2023-07-31 135.00 136.80 132.45 134.80 0.2M
2023-07-28 132.00 135.70 131.75 133.65 0.3M
2023-07-27 131.25 133.00 130.50 131.00 0.1M
2023-07-26 132.05 133.95 130.20 131.00 0.2M
2023-07-25 132.10 133.60 129.85 132.05 0.2M
2023-07-24 130.40 133.75 130.30 132.10 0.3M
2023-07-21 130.75 133.25 129.55 131.70 0.2M
2023-07-20 132.35 132.35 129.05 129.55 0.2M
2023-07-19 133.35 133.35 130.45 131.25 0.1M
2023-07-18 132.95 134.95 130.75 132.05 0.3M
2023-07-17 135.05 138.00 130.50 132.35 1.4M
2023-07-14 142.30 147.80 141.80 144.00 0.4M
2023-07-13 144.30 146.60 141.50 142.00 0.3M
2023-07-12 143.10 144.70 141.95 143.00 0.1M
2023-07-11 144.75 147.25 140.00 141.95 0.3M
2023-07-10 140.05 146.80 139.00 143.05 0.5M
2023-07-07 141.25 141.25 138.60 139.55 0.1M
2023-07-06 141.85 143.40 139.35 141.25 0.2M
2023-07-05 140.90 145.00 139.50 141.55 0.5M
2023-07-04 140.85 146.00 139.65 140.40 0.5M
2023-07-03 137.95 142.30 137.80 139.75 0.3M
2023-06-30 136.60 138.70 135.30 136.45 0.2M
2023-06-28 138.20 142.25 137.00 137.55 0.2M
2023-06-27 136.75 138.60 135.60 136.60 0.1M
2023-06-26 133.95 138.35 133.50 136.60 0.1M
2023-06-23 137.00 137.90 130.55 132.75 0.2M
2023-06-22 138.95 140.15 137.10 137.45 0.1M
2023-06-21 140.50 140.85 137.20 138.20 0.2M
2023-06-20 140.90 141.95 138.20 139.90 0.2M
2023-06-19 142.45 143.70 137.10 139.35 0.3M
2023-06-16 146.90 146.90 138.05 142.30 0.4M
2023-06-15 139.70 148.00 139.00 146.00 0.8M
2023-06-14 141.70 142.20 137.80 138.45 0.1M
2023-06-13 139.65 145.80 137.00 141.75 0.4M
2023-06-12 135.95 138.70 134.70 137.75 0.1M
2023-06-09 136.85 138.70 133.50 135.50 0.3M
2023-06-08 141.00 143.05 135.55 136.70 0.2M
2023-06-07 139.25 143.80 139.25 140.45 0.2M
2023-06-06 142.50 142.50 137.70 138.95 0.2M
2023-06-05 138.00 144.25 136.60 141.50 0.4M
2023-06-02 141.55 143.45 136.60 137.45 0.3M
2023-06-01 142.00 143.65 139.10 140.90 0.5M
2023-05-31 134.95 141.70 134.20 140.75 0.5M
2023-05-30 135.85 135.85 132.65 133.60 0.1M
2023-05-29 134.50 136.40 128.75 134.50 0.4M
2023-05-26 135.40 136.00 132.05 132.75 0.1M
2023-05-25 133.70 135.65 131.90 133.95 0.1M
2023-05-24 134.95 136.90 132.05 132.85 0.2M
2023-05-23 139.30 139.30 133.25 134.45 0.4M
2023-05-22 130.70 139.80 129.05 138.50 1.0M
2023-05-19 128.00 131.95 126.75 129.40 0.2M
2023-05-18 131.00 131.25 125.20 126.75 0.3M
2023-05-17 130.55 132.00 125.80 130.20 0.3M
2023-05-16 133.25 133.65 129.00 129.25 0.3M
2023-05-15 131.90 136.00 130.55 132.25 0.6M
2023-05-12 130.80 134.00 129.00 130.50 0.8M
2023-05-11 121.05 134.20 121.05 131.40 2.7M
2023-05-10 119.60 124.75 116.35 121.75 1.4M
2023-05-09 113.30 121.70 113.30 120.00 0.7M
2023-05-08 112.05 114.95 111.40 114.35 0.1M
2023-05-05 112.90 114.00 110.10 112.05 0.1M
2023-05-04 114.50 114.60 109.05 111.95 0.2M
2023-05-03 107.50 116.65 106.40 111.70 0.4M
2023-05-02 105.80 108.50 105.25 107.50 0.1M
2023-04-28 105.00 108.95 103.35 104.55 0.3M
2023-04-27 105.00 106.50 103.75 104.45 0.0M
2023-04-26 103.50 105.95 101.60 104.10 0.1M
2023-04-25 103.90 103.95 102.80 103.30 0.0M
2023-04-24 101.80 105.55 101.80 103.10 0.1M
2023-04-21 104.50 106.20 101.00 102.30 0.1M
2023-04-20 106.00 106.00 103.25 105.05 0.1M
2023-04-19 106.00 106.25 103.90 104.65 0.0M
2023-04-18 104.00 107.85 102.25 104.20 0.1M
2023-04-17 102.95 104.00 102.50 103.40 0.0M
2023-04-13 102.10 103.85 101.65 102.95 0.0M
2023-04-12 105.50 105.50 101.65 102.30 0.0M
2023-04-11 105.50 105.50 102.60 103.50 0.0M
2023-04-10 105.50 105.50 102.70 103.85 0.0M
2023-04-06 103.50 106.00 102.55 103.55 0.1M
2023-04-05 103.85 105.75 102.15 104.10 0.1M
2023-04-03 98.35 103.55 96.25 102.35 0.1M
2023-03-31 96.95 99.15 94.75 96.45 0.1M
2023-03-29 94.00 97.05 92.25 95.10 0.1M
2023-03-28 94.55 94.85 92.00 93.85 0.0M
2023-03-27 95.60 96.50 94.00 94.20 0.1M
2023-03-24 97.35 98.50 95.50 96.10 0.0M
2023-03-23 96.90 98.20 95.05 97.45 0.0M
2023-03-22 95.45 97.65 95.00 96.90 0.0M
2023-03-21 93.90 96.95 93.90 95.45 0.0M
2023-03-20 90.50 98.70 90.50 95.00 0.0M
2023-03-17 96.60 98.50 96.00 97.00 0.0M
2023-03-16 98.35 98.35 94.25 96.60 0.0M
2023-03-15 98.45 99.95 96.10 96.45 0.0M
2023-03-14 97.10 100.10 94.30 98.00 0.0M
2023-03-13 100.00 101.00 96.55 97.00 0.0M
2023-03-10 101.40 101.40 99.00 100.05 0.0M
2023-03-09 101.15 102.50 101.15 101.35 0.0M
2023-03-08 102.00 102.25 100.05 101.30 0.0M
2023-03-06 101.55 103.75 100.40 101.25 0.0M
2023-03-03 101.50 102.95 100.20 100.80 0.0M
2023-03-02 100.40 104.45 99.70 101.20 0.1M
2023-03-01 99.05 102.00 98.00 100.40 0.0M
2023-02-28 102.40 102.40 98.00 99.80 0.0M
2023-02-27 101.15 102.20 99.50 100.45 0.0M
2023-02-24 102.00 104.25 101.05 102.40 0.0M
2023-02-23 99.50 103.75 99.50 103.00 0.0M
2023-02-22 103.05 103.05 100.45 102.35 0.0M
2023-02-21 103.65 106.50 103.10 103.90 0.1M
2023-02-20 106.55 106.55 103.10 103.30 0.0M
2023-02-17 108.50 109.25 105.65 106.55 0.1M
2023-02-16 104.00 109.30 104.00 107.10 0.2M
2023-02-15 102.00 104.50 101.95 104.05 0.0M
2023-02-14 106.60 106.60 102.05 103.40 0.0M
2023-02-13 104.00 105.55 103.25 104.50 0.0M
2023-02-10 105.60 105.80 102.35 103.60 0.0M
2023-02-09 105.20 107.00 103.65 105.60 0.1M
2023-02-08 105.75 106.45 103.10 103.40 0.1M
2023-02-07 103.00 106.00 102.45 104.85 0.1M
2023-02-06 100.00 102.50 97.05 102.00 0.0M
2023-02-03 98.15 99.30 97.00 98.15 0.0M
2023-02-02 98.80 100.00 97.60 98.15 0.0M
2023-02-01 100.50 101.85 96.25 97.50 0.1M
2023-01-31 99.75 102.00 98.20 100.20 0.0M
2023-01-30 98.15 101.15 98.00 99.00 0.0M
2023-01-27 103.00 104.55 98.05 99.95 0.1M
2023-01-25 103.40 105.35 102.40 102.80 0.1M
2023-01-24 101.90 105.25 101.90 104.95 0.1M
2023-01-23 104.45 106.10 100.85 101.30 0.1M
2023-01-20 107.75 107.75 102.30 102.70 0.1M
2023-01-19 106.40 109.95 104.00 106.40 0.6M
2023-01-18 104.00 107.00 103.65 104.55 0.1M
2023-01-17 107.45 107.45 102.00 102.85 0.1M
2023-01-16 107.75 107.75 105.80 106.40 0.1M
2023-01-13 104.70 107.35 103.40 105.65 0.2M
2023-01-12 103.00 104.50 102.65 103.80 0.0M
2023-01-11 103.40 104.55 101.05 102.55 0.1M
2023-01-10 105.40 107.60 102.10 103.40 0.1M
2023-01-09 103.00 104.80 101.05 103.90 0.1M
2023-01-06 103.40 105.35 99.00 99.80 0.1M
2023-01-05 104.05 104.40 101.00 103.40 0.1M
2023-01-04 105.30 106.80 102.05 103.70 0.1M
2023-01-03 98.40 107.45 98.40 104.00 0.5M
2023-01-02 96.60 99.80 96.35 98.65 0.1M