Munoth Communication Limited (BOM:511401)
India · Delayed Price · Currency is INR 6.49
+0.24 (3.84%)
At close: Feb 12, 2026
Munoth Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.25 | 6.79 | 6.17 | 6.17 | 6.17 | -4.93% | 20,230 |
| Feb 12, 2026 | 6.25 | 6.49 | 6.25 | 6.49 | 6.49 | 3.84% | 3,336 |
| Feb 11, 2026 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 4.34% | 1,507 |
| Feb 10, 2026 | 6.28 | 6.28 | 5.99 | 5.99 | 5.99 | -4.62% | 23,126 |
| Feb 9, 2026 | 6.60 | 6.60 | 6.27 | 6.28 | 6.28 | -4.85% | 20,254 |
| Feb 6, 2026 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 4.93% | 31,476 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 4.83% | 2,533 |
| Feb 4, 2026 | 6.37 | 6.37 | 6.00 | 6.00 | 6.00 | -1.15% | 35,245 |
| Feb 3, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -4.86% | 1 |
| Feb 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -4.92% | 4,127 |
| Feb 1, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.96% | 4 |
| Jan 29, 2026 | 7.24 | 7.24 | 7.05 | 7.06 | 7.06 | 2.32% | 9,542 |
| Jan 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 519 |
| Jan 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.86% | 1 |
| Jan 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 50 |
| Jan 22, 2026 | 7.67 | 7.67 | 7.62 | 7.62 | 7.62 | -0.65% | 3,018 |
| Jan 21, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -4.96% | 37 |
| Jan 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% | 210 |
| Jan 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | 20 |
| Jan 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.90% | 10 |
| Jan 9, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 19 |
| Jan 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.90% | 200 |
| Jan 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.89% | 197 |
| Jan 6, 2026 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 5.00% | 111 |
| Jan 5, 2026 | 7.60 | 7.98 | 7.60 | 7.60 | 7.60 | - | 1,510 |
| Jan 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 20 |
| Dec 31, 2025 | 8.35 | 8.35 | 7.96 | 8.00 | 8.00 | -4.19% | 442 |
| Dec 30, 2025 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | -0.60% | 21 |
| Dec 29, 2025 | 8.77 | 9.02 | 8.40 | 8.40 | 8.40 | -4.65% | 9,594 |
| Dec 26, 2025 | 8.81 | 8.81 | 8.80 | 8.81 | 8.81 | -0.45% | 55 |
| Dec 24, 2025 | 9.30 | 9.30 | 8.85 | 8.85 | 8.85 | -4.84% | 18 |
| Dec 23, 2025 | 8.88 | 9.32 | 8.88 | 9.30 | 9.30 | 4.73% | 22 |
| Dec 22, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.90% | 201 |
| Dec 19, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 9.93% | 36 |
| Dec 18, 2025 | 6.69 | 7.35 | 6.69 | 7.35 | 7.35 | 9.87% | 10 |
| Dec 12, 2025 | 6.69 | 6.73 | 6.69 | 6.69 | 6.69 | 0.90% | 61 |
| Dec 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 779 |
| Dec 10, 2025 | 7.35 | 7.35 | 6.63 | 6.63 | 6.63 | -9.80% | 200 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 79 |
| Dec 8, 2025 | 8.20 | 8.20 | 7.35 | 7.35 | 7.35 | -9.93% | 99 |
| Dec 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | 1 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.50% | 92 |
| Dec 1, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -4.94% | 209 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 1,000 |
| Nov 27, 2025 | 8.13 | 8.20 | 8.00 | 8.20 | 8.20 | 0.86% | 2,141 |
| Nov 26, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 501 |
| Nov 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 159 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 2,362 |
| Nov 20, 2025 | 8.81 | 9.00 | 8.81 | 9.00 | 9.00 | -2.81% | 232 |
| Nov 19, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 1,037 |