Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.27	0.28	0.26	0.27	0.27	-3.57%	668,487
Oct 6, 2026	0.26	0.28	0.26	0.28	0.28	3.70%	615,605
Oct 5, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	1,001,645
Oct 1, 2026	0.28	0.28	0.26	0.28	0.28	-	1,580,673
Sep 30, 2026	0.28	0.28	0.27	0.28	0.28	-	561,526
Sep 29, 2026	0.28	0.28	0.27	0.28	0.28	-	573,598
Sep 28, 2026	0.27	0.28	0.27	0.28	0.28	-	1,132,468
Sep 25, 2026	0.27	0.28	0.27	0.28	0.28	-	883,972
Sep 24, 2026	0.28	0.29	0.27	0.28	0.28	-	2,295,202
Sep 23, 2026	0.28	0.31	0.28	0.28	0.28	-6.67%	3,807,538
Sep 22, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	793,196
Sep 21, 2026	0.30	0.30	0.28	0.29	0.29	-	1,755,056
Sep 18, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	659,592
Sep 17, 2026	0.30	0.31	0.29	0.30	0.30	-	577,850
Sep 16, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	687,749
Sep 15, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	841,277
Sep 11, 2026	0.29	0.30	0.29	0.30	0.30	-	631,138
Sep 10, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	873,431
Sep 9, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	1,074,936
Sep 8, 2026	0.30	0.30	0.28	0.30	0.30	-	762,340
Sep 7, 2026	0.30	0.30	0.28	0.30	0.30	-	1,539,611
Sep 4, 2026	0.30	0.30	0.29	0.30	0.30	-	825,832
Sep 3, 2026	0.31	0.31	0.28	0.30	0.30	-	1,665,172
Sep 2, 2026	0.29	0.31	0.29	0.30	0.30	-	711,682
Sep 1, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	1,944,394
Aug 31, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	1,699,043
Aug 28, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	621,765
Aug 27, 2026	0.30	0.33	0.30	0.30	0.30	-3.23%	2,252,955
Aug 26, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	1,315,325
Aug 25, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	576,407
Aug 24, 2026	0.31	0.32	0.31	0.31	0.31	-	943,485
Aug 21, 2026	0.32	0.33	0.30	0.31	0.31	-6.06%	1,816,996
Aug 20, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	860,192
Aug 19, 2026	0.35	0.35	0.31	0.32	0.32	-8.57%	3,640,052
Aug 18, 2026	0.32	0.36	0.32	0.35	0.35	9.37%	952,237
Aug 17, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	692,986
Aug 14, 2026	0.34	0.34	0.33	0.34	0.34	-	361,922
Aug 13, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	565,713
Aug 12, 2026	0.34	0.34	0.32	0.33	0.33	-	690,535
Aug 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,005,866
Aug 10, 2026	0.35	0.35	0.33	0.34	0.34	-	782,880
Aug 7, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	1,130,376
Aug 6, 2026	0.33	0.34	0.33	0.33	0.33	-	424,749
Aug 5, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	932,757
Aug 4, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	467,698
Aug 3, 2026	0.34	0.36	0.33	0.33	0.33	-	1,263,606
Jul 31, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	820,459
Jul 30, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	1,114,725
Jul 29, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	633,360
Jul 28, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,296,320