Munoth Communication Limited (BOM:511401)
India · Delayed Price · Currency is INR 5.20
+0.24 (4.84%)
At close: Aug 21, 2026
Munoth Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 1 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 750 |
| Aug 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 3 |
| Aug 12, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 328 |
| Aug 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 685 |
| Aug 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 20 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 20 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.99% | 1,143 |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 2 |
| Jul 30, 2026 | 4.32 | 4.76 | 4.32 | 4.76 | 4.76 | 4.85% | 9 |
| Jul 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.82% | 20 |
| Jul 16, 2026 | 4.55 | 4.77 | 4.55 | 4.77 | 4.77 | 4.84% | 2,661 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.81% | 10 |
| Jul 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.97% | 22 |
| Jul 10, 2026 | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | -4.91% | 30 |
| Jul 9, 2026 | 5.04 | 5.29 | 5.04 | 5.29 | 5.29 | 4.96% | 47,940 |
| Jul 8, 2026 | 5.30 | 5.56 | 5.04 | 5.04 | 5.04 | -4.91% | 42,006 |
| Jul 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | 20,000 |
| Jul 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 5,349 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -4.91% | 1,049 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 254 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 50 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Jun 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.61% | 5 |
| Jun 9, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 1 |
| Jun 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 52 |
| Jun 5, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 10,844 |
| Jun 3, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,600 |
| Jun 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 10 |
| May 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% | 319 |
| May 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1,000 |
| May 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | 26 |
| Apr 29, 2026 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -4.88% | 1,723 |
| Apr 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | 10 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 185 |
| Apr 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 3 |
| 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 |