Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.44	0.45	0.40	0.43	0.43	-2.27%	2,780,814
Dec 22, 2025	0.46	0.47	0.38	0.44	0.44	-2.22%	3,012,665
Dec 19, 2025	0.46	0.47	0.42	0.45	0.45	-4.26%	4,075,374
Dec 18, 2025	0.48	0.49	0.45	0.47	0.47	-2.08%	2,837,155
Dec 17, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	891,293
Dec 16, 2025	0.49	0.49	0.48	0.49	0.49	-	646,591
Dec 15, 2025	0.49	0.49	0.48	0.49	0.49	-	1,100,243
Dec 12, 2025	0.47	0.52	0.47	0.49	0.49	2.08%	2,441,071
Dec 11, 2025	0.48	0.49	0.47	0.48	0.48	-	1,344,732
Dec 10, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	1,168,757
Dec 9, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	1,666,931
Dec 8, 2025	0.47	0.49	0.46	0.48	0.48	-	2,209,299
Dec 5, 2025	0.49	0.49	0.46	0.48	0.48	-	2,102,242
Dec 4, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	973,175
Dec 3, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	1,891,340
Dec 2, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	790,407
Dec 1, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	1,393,417
Nov 28, 2025	0.51	0.52	0.50	0.52	0.52	4.00%	986,494
Nov 27, 2025	0.51	0.51	0.50	0.50	0.50	-	752,856
Nov 26, 2025	0.51	0.51	0.50	0.50	0.50	-	708,294
Nov 25, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	800,274
Nov 24, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	1,373,314
Nov 21, 2025	0.51	0.51	0.50	0.50	0.50	-	1,100,634
Nov 20, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	1,351,659
Nov 19, 2025	0.51	0.52	0.50	0.51	0.51	-	1,216,666
Nov 18, 2025	0.51	0.52	0.50	0.51	0.51	-	1,182,223
Nov 17, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	2,069,239
Nov 14, 2025	0.52	0.53	0.50	0.52	0.52	-	2,375,674
Nov 13, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	891,699
Nov 12, 2025	0.53	0.53	0.52	0.53	0.53	-	991,455