Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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