Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	858,310
Jul 24, 2026	0.32	0.32	0.30	0.32	0.32	-	1,774,856
Jul 23, 2026	0.33	0.33	0.31	0.32	0.32	-	976,895
Jul 22, 2026	0.33	0.33	0.31	0.32	0.32	-	2,165,199
Jul 21, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	2,467,355
Jul 20, 2026	0.35	0.36	0.31	0.33	0.33	-5.71%	4,018,623
Jul 17, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	637,257
Jul 16, 2026	0.36	0.37	0.35	0.36	0.36	-	443,656
Jul 15, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	531,293
Jul 14, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	357,428
Jul 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	387,451
Jul 10, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	778,193
Jul 9, 2026	0.36	0.37	0.36	0.36	0.36	-	453,635
Jul 8, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,179,966
Jul 7, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	385,738
Jul 6, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	604,866
Jul 3, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	1,215,214
Jul 2, 2026	0.37	0.37	0.36	0.37	0.37	-	602,150
Jul 1, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	1,395,235
Jun 30, 2026	0.37	0.37	0.35	0.36	0.36	-	1,432,128
Jun 29, 2026	0.38	0.39	0.35	0.36	0.36	-5.26%	2,933,532
Jun 25, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	1,385,762
Jun 24, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,063,202
Jun 23, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	965,551
Jun 22, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,089,739
Jun 19, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,102,353
Jun 18, 2026	0.39	0.40	0.38	0.39	0.39	-	1,047,368
Jun 17, 2026	0.39	0.40	0.38	0.39	0.39	-	1,055,277
Jun 16, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	2,737,020
Jun 15, 2026	0.40	0.41	0.37	0.40	0.40	2.56%	3,817,437
Jun 12, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	1,969,689
Jun 11, 2026	0.39	0.40	0.39	0.40	0.40	-	317,194
Jun 10, 2026	0.40	0.40	0.39	0.40	0.40	-	399,434
Jun 9, 2026	0.39	0.41	0.39	0.40	0.40	-	739,380
Jun 8, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	1,586,456
Jun 5, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	692,919
Jun 4, 2026	0.40	0.41	0.39	0.40	0.40	-	1,247,604
Jun 3, 2026	0.41	0.41	0.40	0.40	0.40	-	2,103,630
Jun 2, 2026	0.42	0.44	0.39	0.40	0.40	-4.76%	4,797,965
Jun 1, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	2,230,758
May 29, 2026	0.44	0.47	0.43	0.43	0.43	-2.27%	1,520,487
May 27, 2026	0.44	0.47	0.43	0.44	0.44	2.33%	1,602,688
May 26, 2026	0.43	0.45	0.42	0.43	0.43	-	1,496,034
May 25, 2026	0.42	0.44	0.42	0.43	0.43	-	1,144,718