Menon Bearings share price history

NSE: MENONBEBSE: 523828Auto ComponentsSmall Cap

Menon Bearings Limited · Face value ₹1 · Listed Jul 1993 on BSE, Mar 2015 on NSE

₹276.20₹23.85 (9.45%)BSE ₹277.05

Share price at the NSE close on 30 Oct 2026. Previous close ₹252.35.

30 Oct: open ₹255.90, high ₹292.00, low ₹241.60

52-week range of traded prices to 30 Oct 2026

₹101.50Low, 18 Dec 2025₹330.00High, 21 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹1,548 Cr1,661st largest listed
P/E: Earlier quarters restated in the year
P/B: 7.71
Dividend yield: 0.72%
ROCE: 26.0%
Debt to equity: 0.24
Volume, NSE: 34,07,4448.5% delivered

Menon Bearings share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Menon Bearings' share price is on record from 8 Oct 2009, when it closed at ₹6.80, to 30 Oct 2026. Its highest close was ₹321.40 on 4 Sep 2026 and its lowest ₹4.68 on 17 Dec 2013, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 8 Oct 2009 are not shown: on 8 Oct 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	276.20	+158.3%	321.40	102.65	104.10	330.00	101.80	3,14,89,272
2025	106.94	−9.8%	139.65	89.32	118.55	145.90	86.00	1,36,31,066
2024	118.62	−13.6%	150.50	109.55	138.95	158.00	108.10	2,62,52,712
2023	137.30	+42.1%	157.20	93.85	96.60	166.40	90.50	4,71,02,729
2022	96.60	+19.7%	122.35	68.30	81.55	125.00	68.00	3,83,41,954
2021	80.70	+64.0%	86.70	50.15	49.20	91.40	49.00	2,59,93,514
2020	49.20	−15.0%	61.55	28.95	57.95	64.00	26.20	1,61,14,954
2019	57.90	−35.2%	88.05	54.25	90.00	90.70	52.35	42,60,279
2018	89.35	−6.0%	121.20	71.60	96.95	126.50	70.10	1,79,04,446
2017	95.05	+35.7%	98.35	68.10	70.10	102.80	60.80	1,56,95,268
2016	70.05	+13.4%	87.17	41.54	60.83	92.00	40.46	1,42,48,553
2015BSE close	61.75	+173.4%	64.75	22.00	23.09	66.50	20.59	1,11,21,188
2014BSE close	22.58	+299.7%	27.36	5.04	5.50	28.29	4.85	95,12,262
2013BSE close	5.65	−21.7%	7.80	4.68	7.35	7.87	4.67	5,69,292
2012BSE close	7.22	−10.2%	8.33	6.93	7.92	8.49	6.67	13,21,182
2011BSE close	8.03	−30.4%	11.98	7.14	11.38	12.23	7.14	21,35,490
2010BSE close	11.55	+77.2%	11.90	5.73	6.83	12.50	5.48	1,65,62,358
2009BSE close	6.52	–	6.83	5.72	8.15	8.15	5.53	6,43,698

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 8 Oct 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	276.20	−6.8%	295.65	313.75	241.60	70,59,218
Sep 2026	296.20	+3.2%	286.90	330.00	275.00	17,55,621
Aug 2026	287.01	+36.3%	214.00	291.90	210.59	16,26,042
Jul 2026	210.59	+27.2%	169.00	231.60	156.00	23,09,366
Jun 2026	165.58	+14.1%	145.17	183.00	136.29	90,24,044
May 2026	145.17	+15.3%	125.87	159.90	124.25	47,35,422
Apr 2026	125.86	+22.6%	103.50	129.80	103.50	8,19,984
Mar 2026	102.65	−11.6%	111.85	129.58	101.80	14,52,945
Feb 2026	116.12	+2.7%	112.10	124.95	106.50	7,13,645
Jan 2026	113.04	+5.7%	104.10	141.26	104.10	19,92,985
Dec 2025	106.94	−1.7%	109.90	110.30	101.50	4,45,368
Nov 2025	108.78	−6.7%	116.63	122.00	108.15	5,93,117
Oct 2025	116.62	−9.1%	128.25	131.46	115.31	10,18,806
Sep 2025	128.24	+1.6%	126.25	141.00	123.11	14,10,290
Aug 2025	126.25	−8.6%	137.01	137.79	120.30	12,22,393
Jul 2025	138.19	+11.3%	124.14	145.90	120.55	35,37,526
Jun 2025	124.13	+1.9%	122.41	131.55	116.80	9,85,796
May 2025	121.81	+19.6%	101.50	124.70	96.44	11,91,366
Apr 2025	101.89	+13.3%	89.91	112.50	86.00	7,02,246
Mar 2025	89.90	−6.2%	95.86	106.28	88.00	11,95,488
Feb 2025	95.86	−14.9%	112.63	115.00	93.15	5,12,730
Jan 2025	112.62	−5.1%	118.55	124.15	103.40	8,15,940
Dec 2024	118.62	−4.4%	123.97	131.49	116.01	9,57,639
Nov 2024	124.10	+3.9%	120.00	129.42	115.70	6,44,063
Oct 2024	119.45	−8.2%	130.15	133.80	112.00	13,59,225
Sep 2024	130.14	+1.5%	129.00	141.90	119.80	54,00,364
Aug 2024	128.21	−6.4%	137.03	137.89	122.85	11,83,357
Jul 2024	137.03	−2.3%	140.99	143.83	122.00	26,82,405
Jun 2024	140.22	+17.9%	122.80	158.00	110.55	40,98,322
May 2024	118.95	−8.5%	130.10	133.50	116.10	13,48,192
Apr 2024	130.05	+16.0%	113.60	135.00	113.50	11,79,890
Mar 2024	112.15	−14.4%	130.95	138.00	108.10	15,55,991
Feb 2024	130.95	−9.0%	145.20	153.15	127.55	28,97,949
Jan 2024	143.85	+4.8%	138.95	147.00	132.10	29,45,315
Dec 2023	137.30	+0.5%	136.60	148.65	129.60	31,88,669
Nov 2023	136.60	−6.5%	146.15	147.50	128.35	19,37,535
Oct 2023	146.10	+2.4%	143.00	158.50	135.80	38,83,626
Sep 2023	142.70	−9.2%	158.20	159.00	140.70	23,94,615
Aug 2023	157.20	+16.6%	133.70	166.40	130.10	64,00,060
Jul 2023	134.80	−1.2%	137.95	147.80	129.05	65,85,404
Jun 2023	136.45	−3.1%	142.00	148.00	130.55	55,64,199
May 2023	140.75	+34.6%	105.80	141.70	105.25	1,13,44,747
Apr 2023	104.55	+8.4%	98.35	108.95	96.25	11,81,962
Mar 2023	96.45	−3.4%	99.05	104.45	90.50	8,37,066
Feb 2023	99.80	−0.4%	100.50	109.30	96.25	11,97,255
Jan 2023	100.20	+3.7%	96.60	109.95	96.35	25,87,591
Dec 2022	96.60	+1.4%	96.30	101.10	81.75	14,01,234
Nov 2022	95.25	−6.3%	102.90	103.55	92.50	10,26,061
Oct 2022	101.60	+1.6%	100.85	112.90	95.25	23,20,209
Sep 2022	100.00	+6.0%	93.55	125.00	91.05	72,99,998
Aug 2022	94.30	+5.7%	87.70	96.70	85.95	17,97,705
Jul 2022	89.20	+18.9%	76.10	96.50	73.25	23,74,972
Jun 2022	75.00	−6.3%	81.50	83.00	68.00	5,73,359
May 2022	80.00	−5.4%	84.00	86.00	71.35	9,05,333
Apr 2022	84.60	−4.8%	89.00	99.80	83.20	21,53,975
Mar 2022	88.85	+12.3%	79.95	99.10	73.65	34,60,371
Feb 2022	79.15	−16.3%	95.00	98.65	72.50	20,98,712
Jan 2022	94.55	+17.2%	81.55	112.95	79.65	1,29,30,025
Dec 2021	80.70	+2.3%	79.10	86.95	75.95	12,74,896
Nov 2021	78.90	+1.6%	79.50	91.40	75.20	37,02,612
Oct 2021	77.65	+9.1%	71.65	84.80	70.50	33,00,768
Sep 2021	71.15	−9.8%	79.00	79.80	70.00	7,70,251
Aug 2021	78.85	−3.5%	83.00	88.35	65.65	26,04,978
Jul 2021	81.70	+14.7%	73.90	86.90	71.75	43,01,559
Jun 2021	71.25	+11.1%	64.55	77.30	62.25	29,26,910
May 2021	64.15	+11.9%	57.50	68.50	55.10	32,16,194
Apr 2021	57.35	+7.0%	53.90	63.40	49.60	10,66,467
Mar 2021	53.60	−5.9%	58.00	64.70	51.10	7,08,816
Feb 2021	56.95	+3.4%	54.95	61.90	52.85	12,47,168
Jan 2021	55.10	+12.0%	49.20	57.95	49.00	8,72,895
Dec 2020	49.20	+1.1%	48.00	51.60	44.50	5,74,820
Nov 2020	48.65	+0.8%	48.90	51.95	46.60	7,89,586
Oct 2020	48.25	+22.6%	39.90	56.85	37.75	45,36,557
Sep 2020	39.35	−5.6%	42.05	44.75	37.10	5,61,894
Aug 2020	41.70	+8.7%	38.35	51.85	37.00	28,23,241
Jul 2020	38.35	+1.2%	39.50	46.50	36.20	17,28,352
Jun 2020	37.90	+12.5%	34.85	45.00	30.00	33,46,454
May 2020	33.70	−1.7%	34.95	34.95	29.00	1,87,834
Apr 2020	34.30	+11.0%	31.05	38.70	28.20	4,78,154
Mar 2020	30.90	−38.6%	50.80	58.35	26.20	5,33,781
Feb 2020	50.30	−12.7%	58.15	60.45	49.95	3,15,197
Jan 2020	57.65	−0.4%	57.95	64.00	56.65	2,39,084
Dec 2019	57.90	+1.6%	55.35	62.00	53.80	3,81,253
Nov 2019	57.00	−0.5%	59.00	63.00	52.35	2,29,245
Oct 2019	57.30	−6.1%	61.15	66.00	56.10	2,35,720
Sep 2019	61.05	+3.2%	59.80	69.90	56.35	2,12,050
Aug 2019	59.15	−9.3%	64.05	69.90	56.05	1,76,805
Jul 2019	65.25	−8.1%	72.25	79.00	64.10	3,34,943
Jun 2019	71.00	−7.3%	77.00	78.75	66.75	2,73,076
May 2019	76.60	−2.9%	79.95	81.30	70.10	3,24,070
Apr 2019	78.85	−3.7%	83.50	85.30	78.10	4,67,934
Mar 2019	81.90	+6.4%	78.45	86.45	75.05	7,33,027
Feb 2019	77.00	−1.6%	79.00	83.90	72.25	3,54,292
Jan 2019	78.25	−12.4%	90.00	90.70	73.15	5,37,864
Dec 2018	89.35	+13.0%	79.10	92.30	71.70	7,14,429
Nov 2018	79.05	+2.3%	78.70	82.80	74.00	4,04,534
Oct 2018	77.30	−6.2%	80.40	84.90	70.10	8,43,239
Sep 2018	82.40	−7.9%	90.45	92.50	76.55	4,24,577
Aug 2018	89.45	−2.9%	93.20	95.35	88.55	8,47,360
Jul 2018	92.15	+0.1%	92.65	99.90	89.00	7,87,079
Jun 2018	92.05	−0.8%	94.35	99.00	85.10	7,64,247
May 2018	92.80	−18.5%	114.00	118.90	92.10	8,80,883
Apr 2018	113.90	+16.1%	99.00	117.00	97.60	15,10,734
Mar 2018	98.10	−4.5%	104.95	112.00	90.60	14,99,415
Feb 2018	102.75	−10.7%	117.70	118.80	96.95	11,04,686
Jan 2018	115.05	+21.0%	96.95	126.50	91.45	81,23,263
Dec 2017	95.05	+3.5%	92.00	102.80	86.15	15,27,108
Nov 2017	91.80	+3.5%	89.95	101.85	83.00	29,05,947
Oct 2017	88.70	+10.9%	82.00	95.50	79.35	10,04,501
Sep 2017	79.95	−3.6%	84.00	92.30	74.60	14,26,826
Aug 2017	82.95	+4.3%	80.00	87.80	70.20	7,72,419
Jul 2017	79.55	+9.7%	72.80	102.20	72.50	45,21,951
Jun 2017	72.50	+2.2%	69.60	79.40	69.55	5,07,706
May 2017	70.95	−10.5%	82.40	82.40	66.10	5,05,209
Apr 2017	79.25	+8.7%	74.85	84.50	72.40	12,25,809
Mar 2017	72.90	+2.5%	71.50	77.00	66.00	5,27,511
Feb 2017	71.10	−1.1%	71.90	79.75	70.55	4,42,824
Jan 2017	71.90	+2.6%	70.10	77.80	60.80	3,27,457
Dec 2016	70.05	−2.6%	72.00	80.80	66.95	4,29,504
Nov 2016	71.90	−10.7%	81.80	83.00	62.10	3,93,815
Oct 2016	80.50	+7.5%	75.85	91.00	74.60	18,57,561
Sep 2016	74.85	−13.5%	85.00	86.40	71.00	7,77,811
Aug 2016	86.55	+33.0%	66.25	92.00	63.42	38,38,481
Jul 2016	65.08	+26.0%	52.46	74.92	51.29	31,98,736
Jun 2016	51.67	−0.8%	51.75	53.58	45.83	4,09,530
May 2016	52.08	−1.3%	51.67	59.75	49.21	7,63,486
Apr 2016	52.79	+5.1%	50.00	54.58	49.21	2,53,786
Mar 2016	50.21	+20.0%	42.75	55.08	40.92	10,14,144
Feb 2016	41.83	−19.4%	51.67	53.25	40.46	2,60,765
Jan 2016	51.88	−16.0%	60.83	68.75	44.50	10,50,936
Dec 2015	61.75	+38.5%	45.54	66.50	41.79	21,71,627
Nov 2015	44.58	−1.7%	45.08	48.08	40.83	2,80,577
Oct 2015	45.38	+12.4%	40.75	54.17	35.75	10,95,688
Sep 2015	40.38	−2.7%	40.88	45.79	37.50	4,50,930
Aug 2015	41.50	+16.1%	35.42	52.83	34.29	27,49,456
Jul 2015	35.75	+4.9%	35.83	37.63	32.17	10,12,571
Jun 2015	34.08	+6.2%	30.88	37.50	30.33	3,13,585
May 2015	32.08	+4.1%	36.67	40.33	30.08	7,83,361
Apr 2015	30.83	+37.6%	22.67	38.33	22.33	7,79,540
Mar 2015BSE close	22.40	−3.1%	22.55	24.98	20.59	1,60,398
Feb 2015BSE close	23.12	−2.7%	24.17	24.75	21.88	3,12,414
Jan 2015BSE close	23.75	+5.2%	23.09	27.98	22.08	10,11,042
Dec 2014BSE close	22.58	−4.2%	24.17	24.82	20.37	5,19,606
Nov 2014BSE close	23.58	+0.4%	24.17	28.29	21.83	10,46,550
Oct 2014BSE close	23.48	+34.8%	17.17	25.82	15.73	8,61,078
Sep 2014BSE close	17.42	+31.5%	13.33	21.67	13.33	19,16,778
Aug 2014BSE close	13.24	+1.4%	13.00	14.82	12.18	9,98,670
Jul 2014BSE close	13.06	+14.7%	11.50	15.15	11.25	20,03,424
Jun 2014BSE close	11.38	+20.9%	9.42	11.66	9.34	5,99,412
May 2014BSE close	9.42	+40.7%	7.33	10.65	6.26	10,66,374
Apr 2014BSE close	6.69	+18.1%	5.65	6.99	5.52	2,79,138
Mar 2014BSE close	5.67	+5.1%	5.18	5.84	5.18	77,046
Feb 2014BSE close	5.39	−1.7%	5.74	5.74	5.03	73,788
Jan 2014BSE close	5.48	−2.9%	5.50	6.03	4.85	70,398
Dec 2013BSE close	5.65	+3.4%	5.25	5.65	4.67	33,468
Nov 2013BSE close	5.47	+2.5%	5.39	5.58	4.96	63,042
Oct 2013BSE close	5.33	−11.8%	5.90	6.37	5.25	34,110
Sep 2013BSE close	6.05	+0.8%	5.83	6.32	5.83	19,326
Aug 2013BSE close	6.00	+7.1%	5.35	6.17	4.76	32,418
Jul 2013BSE close	5.60	+3.4%	5.58	6.13	5.25	21,408
Jun 2013BSE close	5.42	−10.0%	5.73	6.33	5.42	32,142
May 2013BSE close	6.02	−3.7%	6.25	6.67	5.75	63,480
Apr 2013BSE close	6.25	−7.4%	6.81	7.17	5.68	28,182
Mar 2013BSE close	6.75	+3.7%	6.67	7.14	6.17	60,294
Feb 2013BSE close	6.51	−7.2%	7.06	7.29	6.51	69,912
Jan 2013BSE close	7.02	−2.8%	7.35	7.87	6.95	1,11,510
Dec 2012BSE close	7.22	−1.6%	7.33	7.67	7.00	83,904
Nov 2012BSE close	7.33	−4.3%	8.00	8.00	7.17	1,21,896
Oct 2012BSE close	7.67	+0.2%	7.88	8.30	7.34	60,288
Sep 2012BSE close	7.65	+4.4%	7.65	8.00	7.00	1,18,998
Aug 2012BSE close	7.33	0.0%	7.47	8.27	7.07	1,86,066
Jul 2012BSE close	7.33	−5.6%	7.98	8.32	7.09	1,12,050
Jun 2012BSE close	7.76	+1.0%	7.52	8.00	7.33	1,74,504
May 2012BSE close	7.68	+3.6%	7.67	7.90	6.67	1,00,200
Apr 2012BSE close	7.42	−1.1%	7.25	8.49	7.21	83,820
Mar 2012BSE close	7.50	−4.3%	7.60	8.14	7.17	71,460
Feb 2012BSE close	7.83	−0.3%	7.58	8.33	7.58	1,29,210
Jan 2012BSE close	7.86	−2.2%	7.92	8.33	7.48	78,786
Dec 2011BSE close	8.03	+1.5%	8.00	8.15	7.14	1,24,896
Nov 2011BSE close	7.92	−3.1%	7.99	8.55	7.51	41,694
Oct 2011BSE close	8.17	+5.2%	7.75	8.67	7.21	43,914
Sep 2011BSE close	7.77	−1.9%	8.25	8.35	7.51	90,198
Aug 2011BSE close	7.92	−15.5%	9.00	9.97	7.42	1,55,628
Jul 2011BSE close	9.37	+12.9%	8.30	10.46	8.14	7,19,106
Jun 2011BSE close	8.30	+0.8%	7.89	8.96	7.81	2,20,800
May 2011BSE close	8.23	+4.1%	7.55	8.90	7.19	2,13,264
Apr 2011BSE close	7.91	+0.3%	8.37	9.15	7.84	1,36,242
Mar 2011BSE close	7.88	+0.6%	7.85	8.83	7.53	58,884
Feb 2011BSE close	7.83	−10.5%	8.35	9.43	7.58	65,334
Jan 2011BSE close	8.75	−24.2%	11.38	12.23	7.72	2,65,530
Dec 2010BSE close	11.55	+6.5%	10.75	11.87	10.00	2,58,012
Nov 2010BSE close	10.85	−3.7%	11.27	11.98	10.50	8,72,268
Oct 2010BSE close	11.27	+17.5%	9.37	12.50	9.37	22,80,336
Sep 2010BSE close	9.59	+1.3%	9.45	10.98	9.31	8,98,920
Aug 2010BSE close	9.47	+8.6%	9.20	10.40	9.18	16,81,800
Jul 2010BSE close	8.72	+5.8%	8.25	9.97	7.98	8,86,950
Jun 2010BSE close	8.24	+8.4%	7.58	9.13	7.52	8,63,568
May 2010BSE close	7.60	−11.4%	8.65	9.17	7.17	6,29,190
Apr 2010BSE close	8.58	+44.9%	5.92	11.15	5.92	61,71,978
Mar 2010BSE close	5.92	+2.2%	6.00	6.47	5.72	2,08,494
Feb 2010BSE close	5.79	−14.4%	7.33	7.33	5.73	2,85,702
Jan 2010BSE close	6.77	+3.8%	6.83	8.82	5.48	15,25,140
Dec 2009BSE close	6.52	+14.0%	5.85	6.67	5.54	2,34,318
Nov 2009BSE close	5.72	−5.1%	6.00	6.72	5.53	1,68,528
Oct 2009BSE close	6.03	–	8.15	8.15	5.58	2,40,852

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	255.90	292.00	241.60	276.20	278.12	34,07,444	8.5%
29 Oct 2026	269.00	292.80	245.30	252.35	274.92	13,58,467	18.2%
28 Oct 2026	273.95	274.15	268.10	268.80	270.61	27,278	59.7%
27 Oct 2026	275.50	287.00	268.20	273.60	276.18	1,12,410	51.5%
26 Oct 2026	264.40	273.40	259.55	271.20	268.14	54,323	49.2%
23 Oct 2026	274.95	279.50	260.20	263.95	269.53	1,94,113	37.9%
22 Oct 2026	247.60	277.00	245.75	270.15	266.09	4,51,322	22.4%
21 Oct 2026	268.25	271.80	247.50	252.50	255.07	1,78,078	62.5%
19 Oct 2026	279.95	280.80	266.85	269.65	272.21	67,480	66.2%
16 Oct 2026	287.35	287.95	277.55	279.75	281.61	51,879	66.9%
15 Oct 2026	283.95	288.60	278.50	284.55	283.04	47,666	58.9%
14 Oct 2026	287.25	294.20	282.05	288.45	287.79	71,316	54.6%
13 Oct 2026	279.00	289.00	275.20	286.25	280.14	48,356	54.0%
12 Oct 2026	282.20	290.30	273.35	279.50	282.44	1,41,152	50.2%
9 Oct 2026	287.20	293.85	280.15	289.15	285.61	65,337	52.0%
8 Oct 2026	298.50	299.90	282.65	287.10	289.03	77,881	55.5%
7 Oct 2026	309.65	313.75	294.00	301.45	305.14	2,24,158	48.2%
6 Oct 2026	285.00	309.65	285.00	304.95	301.79	1,89,774	38.8%
5 Oct 2026	287.10	292.60	268.15	286.00	279.71	2,24,623	43.6%
1 Oct 2026	295.65	295.95	281.00	288.40	287.32	66,161	56.8%
30 Sep 2026	296.55	303.00	292.00	296.20	297.46	70,127	59.9%
29 Sep 2026	289.50	304.45	275.00	291.10	288.05	1,61,630	63.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Menon Bearings bonus and split history

Ex-date	Event	Price factor	What happened
30 Aug 2016	Bonus	0.8333	Holders received 1 bonus share for every 5 held.
9 Apr 2015	Split	0.2000	Each share became 5.
8 Oct 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.