Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.43	0.44	0.42	0.43	0.43	-	713,304
May 21, 2026	0.43	0.44	0.42	0.43	0.43	-	736,811
May 20, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	1,327,950
May 19, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,232,154
May 18, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	733,950
May 15, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	590,411
May 14, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	689,165
May 13, 2026	0.45	0.45	0.42	0.44	0.44	-	2,948,267
May 12, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	4,083,856
May 11, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	1,101,693
May 8, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	1,123,631
May 7, 2026	0.48	0.48	0.46	0.47	0.47	-	1,256,396
May 6, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	1,216,128
May 5, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	991,060
May 4, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	1,679,996
Apr 30, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	545,421
Apr 29, 2026	0.46	0.46	0.44	0.45	0.45	-	1,045,614
Apr 28, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	484,497
Apr 27, 2026	0.48	0.48	0.44	0.46	0.46	-2.13%	1,255,950
Apr 24, 2026	0.46	0.48	0.45	0.47	0.47	-	650,580
Apr 23, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	782,089
Apr 22, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	794,030
Apr 21, 2026	0.47	0.48	0.46	0.47	0.47	-	1,023,731
Apr 20, 2026	0.48	0.49	0.44	0.47	0.47	-2.08%	2,043,521
Apr 17, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	1,963,448
Apr 16, 2026	0.46	0.47	0.45	0.47	0.47	4.44%	1,369,905
Apr 15, 2026	0.42	0.46	0.42	0.45	0.45	7.14%	2,760,175
Apr 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	944,822
Apr 10, 2026	0.43	0.44	0.42	0.43	0.43	-	1,218,997
Apr 9, 2026	0.44	0.45	0.42	0.43	0.43	-	1,483,895
Apr 8, 2026	0.43	0.45	0.41	0.43	0.43	4.88%	2,734,946
Apr 7, 2026	0.41	0.44	0.40	0.41	0.41	-	1,584,726
Apr 6, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	846,345
Apr 2, 2026	0.39	0.40	0.38	0.40	0.40	-	720,386
Apr 1, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	1,403,714
Mar 30, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	1,827,389
Mar 27, 2026	0.40	0.41	0.39	0.39	0.39	-	1,801,557
Mar 25, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	1,250,764
Mar 24, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	1,016,320
Mar 23, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,188,793
Mar 20, 2026	0.42	0.42	0.40	0.41	0.41	-	879,348
Mar 19, 2026	0.41	0.42	0.40	0.41	0.41	-	994,819
Mar 18, 2026	0.41	0.42	0.41	0.41	0.41	-	1,481,150