Munoth Communication Limited (BOM:511401)
India · Delayed Price · Currency is INR 5.90
-0.06 (-1.01%)
At close: Apr 22, 2026
Munoth Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 40,173 |
| Apr 17, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 2,160 |
| Apr 16, 2026 | 6.27 | 6.27 | 6.20 | 6.27 | 6.27 | 4.85% | 1,640 |
| Apr 15, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 4.91% | 51 |
| Apr 13, 2026 | 5.85 | 5.89 | 5.70 | 5.70 | 5.70 | -1.55% | 568 |
| Apr 10, 2026 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | 2.48% | 1,817 |
| Apr 9, 2026 | 5.65 | 5.85 | 5.65 | 5.65 | 5.65 | -4.72% | 20,163 |
| Apr 8, 2026 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -4.97% | 8,260 |
| Apr 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.88% | 1,811 |
| Apr 6, 2026 | 6.88 | 6.88 | 6.56 | 6.56 | 6.56 | -4.93% | 5,550 |
| Apr 2, 2026 | 7.19 | 7.19 | 6.52 | 6.90 | 6.90 | 0.73% | 33,283 |
| Apr 1, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 4.10% | 992 |
| Mar 30, 2026 | 6.08 | 6.58 | 6.08 | 6.58 | 6.58 | 2.81% | 18,655 |
| Mar 27, 2026 | 6.44 | 6.44 | 5.96 | 6.40 | 6.40 | 4.23% | 54,878 |
| Mar 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 980 |
| Mar 24, 2026 | 7.04 | 7.04 | 6.46 | 6.46 | 6.46 | -5.00% | 3,183 |
| Mar 23, 2026 | 6.80 | 7.14 | 6.80 | 6.80 | 6.80 | -4.90% | 10,950 |
| Mar 18, 2026 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.56% | 211 |
| Mar 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -4.89% | 3 |
| Mar 16, 2026 | 7.56 | 7.56 | 6.84 | 7.56 | 7.56 | 5.00% | 505 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Mar 11, 2026 | 6.84 | 7.20 | 6.84 | 7.20 | 7.20 | - | 3 |
| Mar 9, 2026 | 6.84 | 7.20 | 6.84 | 7.20 | 7.20 | - | 13 |
| Mar 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.96% | 1 |
| Mar 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 104 |
| Mar 4, 2026 | 6.54 | 7.22 | 6.54 | 7.22 | 7.22 | 4.94% | 32 |
| Mar 2, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% | 2 |
| Feb 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 4.86% | 483 |
| Feb 25, 2026 | 6.18 | 6.59 | 6.18 | 6.59 | 6.59 | 1.38% | 5 |
| Feb 24, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 3.17% | 2,585 |
| Feb 23, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 26 |
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.46% | 10,005 |
| Feb 19, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.84% | 1 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -2.76% | 10,001 |
| Feb 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.94% | 1 |
| Feb 16, 2026 | 6.47 | 6.47 | 5.87 | 5.87 | 5.87 | -4.86% | 100 |
| 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 |