Monarch Networth Capital Limited (BOM:511551)
India · Delayed Price · Currency is INR 345.80
+7.70 (2.28%)
At close: Oct 19, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 331.35 | 348.70 | 331.35 | 345.80 | 345.80 | 2.28% | 1,713 |
| Oct 16, 2026 | 336.95 | 340.80 | 335.20 | 338.10 | 338.10 | 0.91% | 1,335 |
| Oct 15, 2026 | 334.55 | 343.00 | 329.30 | 335.05 | 335.05 | -1.41% | 1,495 |
| Oct 14, 2026 | 337.65 | 342.05 | 334.95 | 339.85 | 339.85 | 0.19% | 1,368 |
| Oct 13, 2026 | 337.30 | 342.90 | 333.70 | 339.20 | 339.20 | -0.63% | 1,506 |
| Oct 12, 2026 | 334.85 | 341.90 | 331.00 | 341.35 | 341.35 | 0.72% | 1,552 |
| Oct 9, 2026 | 331.90 | 339.00 | 331.90 | 338.90 | 338.90 | 2.11% | 772 |
| Oct 8, 2026 | 344.00 | 344.05 | 327.85 | 331.90 | 331.90 | -4.39% | 5,170 |
| Oct 7, 2026 | 342.35 | 348.85 | 342.35 | 347.15 | 347.15 | 0.62% | 482 |
| Oct 6, 2026 | 350.90 | 353.70 | 342.70 | 345.00 | 345.00 | -1.20% | 798 |
| Oct 5, 2026 | 345.70 | 350.25 | 342.05 | 349.20 | 349.20 | 2.19% | 536 |
| Oct 1, 2026 | 340.00 | 345.00 | 326.05 | 341.70 | 341.70 | 1.05% | 7,010 |
| Sep 30, 2026 | 345.65 | 347.45 | 336.95 | 338.15 | 338.15 | -1.23% | 352 |
| Sep 29, 2026 | 350.75 | 350.75 | 339.25 | 342.35 | 342.35 | -2.44% | 1,251 |
| Sep 28, 2026 | 360.40 | 360.40 | 348.00 | 350.90 | 350.90 | -3.03% | 725 |
| Sep 25, 2026 | 363.80 | 364.90 | 360.65 | 361.85 | 361.85 | -0.86% | 3,911 |
| Sep 24, 2026 | 361.25 | 369.80 | 360.85 | 365.00 | 365.00 | 0.52% | 1,889 |
| Sep 23, 2026 | 368.00 | 369.90 | 363.00 | 363.10 | 363.10 | -1.36% | 2,225 |
| Sep 22, 2026 | 363.60 | 369.00 | 361.45 | 368.10 | 368.10 | 1.87% | 822 |
| Sep 21, 2026 | 366.10 | 366.15 | 361.00 | 361.35 | 361.35 | -1.36% | 1,840 |
| Sep 18, 2026 | 368.25 | 368.25 | 363.50 | 366.35 | 366.35 | -0.64% | 5,972 |
| Sep 17, 2026 | 370.20 | 371.90 | 366.85 | 368.70 | 368.70 | -0.05% | 4,550 |
| Sep 16, 2026 | 369.40 | 371.40 | 352.80 | 368.90 | 368.90 | 0.71% | 13,721 |
| Sep 15, 2026 | 378.55 | 378.55 | 365.25 | 366.30 | 366.30 | -1.86% | 2,150 |
| Sep 11, 2026 | 361.60 | 375.95 | 361.60 | 373.25 | 373.25 | 0.61% | 2,439 |
| Sep 10, 2026 | 370.80 | 375.40 | 367.60 | 371.00 | 371.00 | 0.01% | 2,269 |
| Sep 9, 2026 | 379.90 | 381.85 | 369.55 | 370.95 | 370.95 | -3.23% | 9,816 |
| Sep 8, 2026 | 379.65 | 385.00 | 378.45 | 383.35 | 383.35 | -0.04% | 2,271 |
| Sep 7, 2026 | 373.30 | 386.65 | 373.30 | 383.50 | 383.50 | 1.35% | 4,845 |
| Sep 4, 2026 | 380.25 | 381.80 | 373.20 | 378.40 | 378.40 | -1.29% | 1,735 |
| Sep 3, 2026 | 389.35 | 398.65 | 375.15 | 383.35 | 383.35 | 2.61% | 9,099 |
| Sep 2, 2026 | 377.35 | 377.35 | 368.60 | 373.60 | 373.60 | -0.23% | 1,363 |
| Sep 1, 2026 | 376.15 | 376.65 | 370.80 | 374.45 | 374.45 | -1.85% | 1,511 |
| Aug 31, 2026 | 379.80 | 386.65 | 375.70 | 381.50 | 381.50 | 1.48% | 1,182 |
| Aug 28, 2026 | 376.00 | 379.60 | 375.00 | 375.95 | 375.95 | 0.45% | 1,385 |
| Aug 27, 2026 | 377.10 | 382.35 | 369.95 | 374.25 | 374.25 | -0.94% | 5,195 |
| Aug 26, 2026 | 385.95 | 385.95 | 375.15 | 377.80 | 377.80 | -1.01% | 3,902 |
| Aug 25, 2026 | 388.85 | 388.85 | 378.95 | 381.65 | 381.65 | -0.57% | 6,427 |
| Aug 24, 2026 | 387.65 | 387.75 | 383.60 | 383.85 | 383.85 | -0.27% | 2,940 |
| Aug 21, 2026 | 377.60 | 393.80 | 363.60 | 384.90 | 384.90 | -1.45% | 7,669 |
| Aug 20, 2026 | 386.05 | 393.80 | 384.60 | 391.55 | 390.55 | 1.95% | 14,555 |
| Aug 19, 2026 | 387.20 | 393.00 | 381.50 | 384.05 | 383.07 | -0.45% | 3,315 |
| Aug 18, 2026 | 387.55 | 389.40 | 382.15 | 385.80 | 384.81 | -0.86% | 921 |
| Aug 17, 2026 | 395.45 | 395.50 | 385.60 | 389.15 | 388.16 | -0.21% | 3,751 |
| Aug 14, 2026 | 379.65 | 405.40 | 379.00 | 389.95 | 388.95 | 2.77% | 22,929 |
| Aug 13, 2026 | 375.45 | 384.65 | 374.55 | 379.45 | 378.48 | 0.38% | 6,099 |
| Aug 12, 2026 | 378.65 | 389.00 | 374.85 | 378.00 | 377.03 | 0.41% | 8,373 |
| Aug 11, 2026 | 377.00 | 386.25 | 367.20 | 376.45 | 375.49 | -3.95% | 13,853 |
| Aug 10, 2026 | 388.50 | 396.00 | 384.00 | 391.95 | 390.95 | 0.89% | 15,879 |
| Aug 7, 2026 | 389.00 | 391.80 | 386.50 | 388.50 | 387.51 | 0.01% | 2,381 |