Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	1,976,511
Mar 5, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,241,503
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	850,028
Mar 2, 2026	0.42	0.43	0.41	0.42	0.42	-4.55%	1,096,111
Feb 27, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	1,831,807
Feb 26, 2026	0.43	0.44	0.42	0.43	0.43	-	845,203
Feb 25, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	704,708
Feb 24, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	708,029
Feb 23, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	2,228,254
Feb 20, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	727,672
Feb 19, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	1,083,414
Feb 18, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	2,501,499
Feb 17, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	1,333,868
Feb 16, 2026	0.48	0.49	0.40	0.44	0.44	-6.38%	7,411,831
Feb 13, 2026	0.50	0.53	0.45	0.47	0.47	-6.00%	2,372,187
Feb 12, 2026	0.49	0.53	0.49	0.50	0.50	2.04%	1,729,893
Feb 11, 2026	0.46	0.55	0.45	0.49	0.49	6.52%	5,268,709
Feb 10, 2026	0.46	0.46	0.45	0.46	0.46	-	701,928
Feb 9, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	1,121,263
Feb 6, 2026	0.45	0.46	0.44	0.45	0.45	-	928,617
Feb 5, 2026	0.44	0.46	0.43	0.45	0.45	4.65%	2,511,837
Feb 4, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	854,165
Feb 3, 2026	0.42	0.45	0.42	0.44	0.44	7.32%	2,404,244
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	1,104,329
Feb 1, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	1,360,994
Jan 30, 2026	0.41	0.42	0.40	0.41	0.41	-	1,292,265
Jan 29, 2026	0.41	0.42	0.40	0.41	0.41	-	1,902,400
Jan 28, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	1,395,667
Jan 27, 2026	0.42	0.44	0.41	0.42	0.42	-	1,468,248
Jan 23, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	1,045,199
Jan 22, 2026	0.43	0.44	0.42	0.43	0.43	-	825,484
Jan 21, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	1,970,004
Jan 20, 2026	0.44	0.49	0.43	0.44	0.44	-2.22%	2,912,026
Jan 19, 2026	0.47	0.48	0.43	0.45	0.45	-2.17%	3,760,882
Jan 16, 2026	0.49	0.55	0.45	0.46	0.46	-8.00%	7,543,207
Jan 14, 2026	0.43	0.51	0.42	0.50	0.50	16.28%	4,511,914
Jan 13, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	2,166,049
Jan 12, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	3,097,622
Jan 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,272,715
Jan 8, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	1,330,556
Jan 7, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	865,474
Jan 6, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,512,183
Jan 5, 2026	0.43	0.43	0.42	0.43	0.43	-	1,222,301
Jan 2, 2026	0.45	0.45	0.42	0.43	0.43	-	2,109,052
Jan 1, 2026	0.46	0.47	0.43	0.43	0.43	-4.44%	3,317,227
Dec 31, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	2,085,191
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-	1,559,487
Dec 29, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	1,209,237
Dec 26, 2025	0.42	0.44	0.41	0.43	0.43	2.38%	1,675,620
Dec 24, 2025	0.44	0.44	0.40	0.42	0.42	-2.33%	2,313,513