Monarch Networth Capital Limited (BOM:511551)
India · Delayed Price · Currency is INR 383.50
+5.10 (1.35%)
At close: Sep 7, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 389.70 | 393.05 | 385.40 | 388.45 | 387.46 | -0.52% | 3,121 |
| Aug 5, 2026 | 401.00 | 401.00 | 389.00 | 390.50 | 389.50 | -0.71% | 3,763 |
| Aug 4, 2026 | 388.85 | 396.15 | 382.10 | 393.30 | 392.30 | 2.46% | 6,567 |
| Aug 3, 2026 | 400.50 | 400.50 | 382.35 | 383.85 | 382.87 | -1.55% | 3,861 |
| Jul 31, 2026 | 384.90 | 395.15 | 384.00 | 389.90 | 388.90 | 1.27% | 4,153 |
| Jul 30, 2026 | 391.95 | 398.45 | 381.05 | 385.00 | 384.02 | -0.82% | 5,227 |
| Jul 29, 2026 | 388.85 | 399.10 | 387.10 | 388.20 | 387.21 | -1.10% | 7,425 |
| Jul 28, 2026 | 395.70 | 399.30 | 388.00 | 392.50 | 391.50 | -1.30% | 19,913 |
| Jul 27, 2026 | 361.00 | 404.30 | 361.00 | 397.65 | 396.63 | 11.04% | 221,617 |
| Jul 24, 2026 | 355.55 | 360.55 | 347.65 | 358.10 | 357.19 | 0.42% | 7,554 |
| Jul 23, 2026 | 351.45 | 359.80 | 351.45 | 356.60 | 355.69 | -0.06% | 1,588 |
| Jul 22, 2026 | 364.85 | 364.85 | 353.40 | 356.80 | 355.89 | -0.76% | 748 |
| Jul 21, 2026 | 359.00 | 364.70 | 356.90 | 359.55 | 358.63 | 0.95% | 812 |
| Jul 20, 2026 | 359.05 | 360.85 | 353.95 | 356.15 | 355.24 | -1.64% | 2,663 |
| Jul 17, 2026 | 374.35 | 374.35 | 354.30 | 362.10 | 361.18 | -0.07% | 2,708 |
| Jul 16, 2026 | 365.00 | 367.50 | 361.85 | 362.35 | 361.42 | 1.06% | 1,501 |
| Jul 15, 2026 | 343.00 | 363.05 | 343.00 | 358.55 | 357.63 | -0.71% | 826 |
| Jul 14, 2026 | 365.00 | 366.50 | 359.00 | 361.10 | 360.18 | -0.96% | 1,206 |
| Jul 13, 2026 | 361.10 | 370.05 | 359.00 | 364.60 | 363.67 | 1.19% | 3,403 |
| Jul 10, 2026 | 352.00 | 362.95 | 351.75 | 360.30 | 359.38 | 2.47% | 7,762 |
| Jul 9, 2026 | 353.00 | 357.45 | 347.95 | 351.60 | 350.70 | 2.96% | 6,309 |
| Jul 8, 2026 | 346.75 | 350.50 | 341.20 | 341.50 | 340.63 | -1.16% | 1,570 |
| Jul 7, 2026 | 355.05 | 355.05 | 344.30 | 345.50 | 344.62 | -2.21% | 4,116 |
| Jul 6, 2026 | 345.35 | 358.45 | 343.20 | 353.30 | 352.40 | 2.30% | 3,468 |
| Jul 3, 2026 | 342.10 | 350.05 | 342.10 | 345.35 | 344.47 | -1.22% | 1,588 |
| Jul 2, 2026 | 349.05 | 350.15 | 339.35 | 349.60 | 348.71 | 2.33% | 1,864 |
| Jul 1, 2026 | 334.60 | 347.00 | 334.60 | 341.65 | 340.78 | 1.88% | 4,733 |
| Jun 30, 2026 | 340.45 | 341.20 | 334.95 | 335.35 | 334.49 | -1.84% | 2,475 |