Monarch Networth Capital Limited (BOM:511551)
India · Delayed Price · Currency is INR 288.60
+11.65 (4.21%)
At close: Jan 22, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 285.55 | 290.40 | 281.00 | 288.60 | 288.60 | 4.21% | 1,846 |
| Jan 21, 2026 | 273.70 | 279.60 | 270.00 | 276.95 | 276.95 | 0.04% | 1,331 |
| Jan 20, 2026 | 294.50 | 295.70 | 276.00 | 276.85 | 276.85 | -6.39% | 6,312 |
| Jan 19, 2026 | 297.90 | 299.85 | 292.90 | 295.75 | 295.75 | -0.72% | 9,465 |
| Jan 16, 2026 | 298.45 | 298.50 | 297.25 | 297.90 | 297.90 | 0.18% | 389 |
| Jan 14, 2026 | 299.70 | 300.10 | 296.00 | 297.35 | 297.35 | -0.80% | 4,446 |
| Jan 13, 2026 | 292.90 | 300.25 | 292.90 | 299.75 | 299.75 | 0.44% | 255 |
| Jan 12, 2026 | 292.25 | 299.50 | 292.25 | 298.45 | 298.45 | -0.43% | 3,374 |
| Jan 9, 2026 | 295.00 | 301.00 | 295.00 | 299.75 | 299.75 | 0.18% | 5,977 |
| Jan 8, 2026 | 307.20 | 307.20 | 298.05 | 299.20 | 299.20 | -3.00% | 1,787 |
| Jan 7, 2026 | 305.60 | 309.00 | 302.55 | 308.45 | 308.45 | 0.80% | 867 |
| Jan 6, 2026 | 307.25 | 309.40 | 304.45 | 306.00 | 306.00 | -0.97% | 220 |
| Jan 5, 2026 | 310.45 | 311.55 | 307.70 | 309.00 | 309.00 | -1.39% | 754 |
| Jan 2, 2026 | 313.05 | 318.60 | 312.00 | 313.35 | 313.35 | -0.22% | 2,528 |
| Jan 1, 2026 | 308.60 | 315.00 | 308.60 | 314.05 | 314.05 | 2.03% | 1,455 |
| Dec 31, 2025 | 303.55 | 313.10 | 303.55 | 307.80 | 307.80 | 1.99% | 3,119 |
| Dec 30, 2025 | 301.00 | 303.65 | 300.45 | 301.80 | 301.80 | 0.18% | 634 |
| Dec 29, 2025 | 305.00 | 305.00 | 300.65 | 301.25 | 301.25 | -0.97% | 1,563 |
| Dec 26, 2025 | 307.20 | 310.05 | 302.20 | 304.20 | 304.20 | -1.30% | 741 |
| Dec 24, 2025 | 308.65 | 309.55 | 305.25 | 308.20 | 308.20 | 0.16% | 1,336 |
| Dec 23, 2025 | 304.55 | 311.40 | 302.20 | 307.70 | 307.70 | 0.72% | 955 |
| Dec 22, 2025 | 305.15 | 306.35 | 301.65 | 305.50 | 305.50 | 0.11% | 1,181 |
| Dec 19, 2025 | 300.45 | 306.40 | 299.35 | 305.15 | 305.15 | 0.71% | 1,827 |
| Dec 18, 2025 | 307.55 | 307.55 | 298.40 | 303.00 | 303.00 | -0.67% | 550 |
| Dec 17, 2025 | 307.90 | 312.40 | 304.80 | 305.05 | 305.05 | -0.57% | 1,330 |
| Dec 16, 2025 | 313.00 | 313.00 | 305.90 | 306.80 | 306.80 | -1.56% | 1,822 |
| Dec 15, 2025 | 306.00 | 313.30 | 301.95 | 311.65 | 311.65 | 2.40% | 2,586 |
| Dec 12, 2025 | 301.05 | 304.65 | 301.00 | 304.35 | 304.35 | 1.25% | 302 |
| Dec 11, 2025 | 299.85 | 302.80 | 297.35 | 300.60 | 300.60 | 0.75% | 813 |
| Dec 10, 2025 | 297.05 | 303.25 | 297.05 | 298.35 | 298.35 | -0.33% | 1,455 |
| Dec 9, 2025 | 297.95 | 301.70 | 295.00 | 299.35 | 299.35 | -0.28% | 5,013 |
| Dec 8, 2025 | 305.10 | 305.10 | 295.75 | 300.20 | 300.20 | -2.14% | 719 |
| Dec 5, 2025 | 303.70 | 306.90 | 302.45 | 306.75 | 306.75 | 0.72% | 1,401 |
| Dec 4, 2025 | 300.70 | 304.90 | 299.00 | 304.55 | 304.55 | 1.67% | 328 |
| Dec 3, 2025 | 304.35 | 304.35 | 299.15 | 299.55 | 299.55 | -1.42% | 1,109 |
| Dec 2, 2025 | 305.45 | 305.45 | 300.00 | 303.85 | 303.85 | -0.75% | 739 |
| Dec 1, 2025 | 306.60 | 307.50 | 304.55 | 306.15 | 306.15 | 0.31% | 148 |
| Nov 28, 2025 | 303.05 | 308.75 | 301.85 | 305.20 | 305.20 | -0.49% | 1,577 |
| Nov 27, 2025 | 306.45 | 309.40 | 302.10 | 306.70 | 306.70 | 0.49% | 1,291 |
| Nov 26, 2025 | 301.80 | 305.50 | 301.25 | 305.20 | 305.20 | 1.56% | 258 |
| Nov 25, 2025 | 298.55 | 301.05 | 298.55 | 300.50 | 300.50 | 0.33% | 741 |
| Nov 24, 2025 | 305.55 | 305.55 | 297.65 | 299.50 | 299.50 | -1.98% | 3,772 |
| Nov 21, 2025 | 314.60 | 314.60 | 301.85 | 305.55 | 305.55 | -3.15% | 1,062 |
| Nov 20, 2025 | 318.75 | 319.50 | 315.15 | 315.50 | 315.50 | -0.21% | 914 |
| Nov 19, 2025 | 321.45 | 324.00 | 315.30 | 316.15 | 316.15 | -1.22% | 1,824 |
| Nov 18, 2025 | 311.35 | 329.00 | 311.35 | 320.05 | 320.05 | 1.88% | 9,446 |
| Nov 17, 2025 | 318.50 | 320.80 | 311.55 | 314.15 | 314.15 | -0.77% | 4,451 |
| Nov 14, 2025 | 318.00 | 326.60 | 315.60 | 316.60 | 316.60 | -0.66% | 7,006 |
| Nov 13, 2025 | 308.05 | 322.95 | 307.90 | 318.70 | 318.70 | 4.47% | 7,096 |
| Nov 12, 2025 | 305.40 | 311.75 | 304.70 | 305.05 | 305.05 | -0.07% | 1,695 |