Munoth Communication Limited (BOM:511401)
India · Delayed Price · Currency is INR 8.12
+0.04 (0.50%)
At close: Dec 3, 2025
Munoth Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 3,152 |
| Nov 11, 2025 | 9.25 | 9.30 | 9.25 | 9.26 | 9.26 | -4.54% | 111 |
| Nov 10, 2025 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | 2.00% | 310 |
| Nov 7, 2025 | 9.05 | 9.51 | 8.61 | 9.51 | 9.51 | 4.97% | 527 |
| Nov 6, 2025 | 9.36 | 9.36 | 9.05 | 9.06 | 9.06 | -3.21% | 5,307 |
| Nov 4, 2025 | 9.90 | 9.90 | 9.36 | 9.36 | 9.36 | -4.97% | 10,277 |
| Nov 3, 2025 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | -4.55% | 5,100 |
| Oct 31, 2025 | 10.75 | 10.75 | 10.25 | 10.32 | 10.32 | -3.10% | 11,025 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 384 |
| Oct 29, 2025 | 10.20 | 10.50 | 9.50 | 10.15 | 10.15 | 1.50% | 18,472 |
| Oct 28, 2025 | 10.90 | 10.90 | 10.00 | 10.00 | 10.00 | -3.75% | 935 |
| Oct 27, 2025 | 9.90 | 10.39 | 9.41 | 10.39 | 10.39 | 4.95% | 1,054 |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 254 |
| Oct 23, 2025 | 9.47 | 9.47 | 9.43 | 9.43 | 9.43 | -0.42% | 2 |
| Oct 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 4.99% | 875 |
| Oct 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.35% | 2,000 |
| Oct 16, 2025 | 8.90 | 9.34 | 8.47 | 8.90 | 8.90 | - | 8,396 |
| Oct 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6 |
| Oct 10, 2025 | 8.67 | 8.90 | 8.67 | 8.90 | 8.90 | - | 4,087 |
| Oct 8, 2025 | 8.89 | 9.81 | 8.89 | 8.90 | 8.90 | -4.81% | 1,292 |
| Oct 7, 2025 | 9.81 | 9.81 | 9.35 | 9.35 | 9.35 | -4.69% | 7,365 |
| Oct 6, 2025 | 10.25 | 10.25 | 9.81 | 9.81 | 9.81 | -4.29% | 11 |
| Oct 3, 2025 | 9.82 | 10.27 | 9.81 | 10.25 | 10.25 | -0.68% | 892 |
| Sep 30, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -4.97% | 1,944 |
| Sep 29, 2025 | 11.43 | 11.43 | 10.86 | 10.86 | 10.86 | -4.99% | 502 |
| Sep 26, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.44% | 1 |
| Sep 25, 2025 | 11.48 | 11.48 | 10.40 | 11.48 | 11.48 | 4.94% | 1,272 |
| Sep 24, 2025 | 10.50 | 11.01 | 9.98 | 10.94 | 10.94 | 4.19% | 501 |
| Sep 23, 2025 | 10.81 | 10.81 | 10.27 | 10.50 | 10.50 | -2.87% | 2,449 |
| Sep 22, 2025 | 11.37 | 11.37 | 10.81 | 10.81 | 10.81 | -4.93% | 406 |
| Sep 19, 2025 | 11.96 | 11.96 | 11.37 | 11.37 | 11.37 | -4.93% | 157 |
| Sep 18, 2025 | 12.58 | 12.58 | 11.96 | 11.96 | 11.96 | -4.93% | 120 |
| Sep 17, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 1,091 |
| Sep 16, 2025 | 12.90 | 12.90 | 12.58 | 12.58 | 12.58 | -4.98% | 1,059 |
| Sep 15, 2025 | 13.30 | 13.30 | 13.24 | 13.24 | 13.24 | -0.45% | 102 |
| Sep 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1 |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% | 40 |
| Sep 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.45% | 101 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.93% | 21 |
| Sep 3, 2025 | 14.50 | 14.50 | 13.99 | 13.99 | 13.99 | -0.07% | 16 |