Monarch Networth Capital Limited (BOM:511551)
India · Delayed Price · Currency is INR 392.50
-5.15 (-1.30%)
At close: Jul 28, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 395.70 | 399.30 | 388.00 | 392.50 | 392.50 | -1.30% | 19,913 |
| Jul 27, 2026 | 361.00 | 404.30 | 361.00 | 397.65 | 397.65 | 11.04% | 221,617 |
| Jul 24, 2026 | 355.55 | 360.55 | 347.65 | 358.10 | 358.10 | 0.42% | 7,554 |
| Jul 23, 2026 | 351.45 | 359.80 | 351.45 | 356.60 | 356.60 | -0.06% | 1,588 |
| Jul 22, 2026 | 364.85 | 364.85 | 353.40 | 356.80 | 356.80 | -0.76% | 748 |
| Jul 21, 2026 | 359.00 | 364.70 | 356.90 | 359.55 | 359.55 | 0.95% | 812 |
| Jul 20, 2026 | 359.05 | 360.85 | 353.95 | 356.15 | 356.15 | -1.64% | 2,663 |
| Jul 17, 2026 | 374.35 | 374.35 | 354.30 | 362.10 | 362.10 | -0.07% | 2,708 |
| Jul 16, 2026 | 365.00 | 367.50 | 361.85 | 362.35 | 362.35 | 1.06% | 1,501 |
| Jul 15, 2026 | 343.00 | 363.05 | 343.00 | 358.55 | 358.55 | -0.71% | 826 |
| Jul 14, 2026 | 365.00 | 366.50 | 359.00 | 361.10 | 361.10 | -0.96% | 1,206 |
| Jul 13, 2026 | 361.10 | 370.05 | 359.00 | 364.60 | 364.60 | 1.19% | 3,403 |
| Jul 10, 2026 | 352.00 | 362.95 | 351.75 | 360.30 | 360.30 | 2.47% | 7,762 |
| Jul 9, 2026 | 353.00 | 357.45 | 347.95 | 351.60 | 351.60 | 2.96% | 6,309 |
| Jul 8, 2026 | 346.75 | 350.50 | 341.20 | 341.50 | 341.50 | -1.16% | 1,570 |
| Jul 7, 2026 | 355.05 | 355.05 | 344.30 | 345.50 | 345.50 | -2.21% | 4,116 |
| Jul 6, 2026 | 345.35 | 358.45 | 343.20 | 353.30 | 353.30 | 2.30% | 3,468 |
| Jul 3, 2026 | 342.10 | 350.05 | 342.10 | 345.35 | 345.35 | -1.22% | 1,588 |
| Jul 2, 2026 | 349.05 | 350.15 | 339.35 | 349.60 | 349.60 | 2.33% | 1,864 |
| Jul 1, 2026 | 334.60 | 347.00 | 334.60 | 341.65 | 341.65 | 1.88% | 4,733 |
| Jun 30, 2026 | 340.45 | 341.20 | 334.95 | 335.35 | 335.35 | -1.84% | 2,475 |
| Jun 29, 2026 | 341.50 | 344.15 | 333.00 | 341.65 | 341.65 | 1.61% | 1,203 |
| Jun 25, 2026 | 347.30 | 347.30 | 334.85 | 336.25 | 336.25 | -3.27% | 4,231 |
| Jun 24, 2026 | 349.70 | 350.10 | 345.25 | 347.60 | 347.60 | 0.19% | 3,543 |
| Jun 23, 2026 | 357.15 | 357.45 | 346.35 | 346.95 | 346.95 | -1.74% | 1,436 |
| Jun 22, 2026 | 348.35 | 355.95 | 348.35 | 353.10 | 353.10 | 0.66% | 3,849 |
| Jun 19, 2026 | 350.35 | 355.30 | 342.15 | 350.80 | 350.80 | 0.63% | 5,546 |
| Jun 18, 2026 | 343.40 | 350.65 | 343.40 | 348.60 | 348.60 | 1.20% | 9,377 |
| Jun 17, 2026 | 349.20 | 350.10 | 343.55 | 344.45 | 344.45 | -1.02% | 5,554 |
| Jun 16, 2026 | 339.70 | 351.00 | 339.70 | 348.00 | 348.00 | 2.53% | 12,270 |
| Jun 15, 2026 | 340.35 | 348.00 | 332.50 | 339.40 | 339.40 | -0.75% | 11,873 |
| Jun 12, 2026 | 335.50 | 345.90 | 334.80 | 341.95 | 341.95 | 3.65% | 18,584 |
| Jun 11, 2026 | 336.40 | 337.40 | 327.00 | 329.90 | 329.90 | -1.74% | 2,756 |
| Jun 10, 2026 | 337.00 | 337.00 | 329.95 | 335.75 | 335.75 | -0.07% | 2,256 |
| Jun 9, 2026 | 338.10 | 338.10 | 334.90 | 336.00 | 336.00 | 0.12% | 685 |
| Jun 8, 2026 | 337.35 | 342.10 | 334.75 | 335.60 | 335.60 | -0.42% | 972 |
| Jun 5, 2026 | 342.45 | 342.50 | 332.85 | 337.00 | 337.00 | - | 2,358 |
| Jun 4, 2026 | 337.15 | 346.25 | 332.30 | 337.00 | 337.00 | -0.74% | 4,699 |
| Jun 3, 2026 | 339.10 | 342.15 | 334.15 | 339.50 | 339.50 | -0.26% | 2,291 |
| Jun 2, 2026 | 322.85 | 341.00 | 321.50 | 340.40 | 340.40 | 2.44% | 5,122 |
| Jun 1, 2026 | 346.95 | 346.95 | 325.00 | 332.30 | 332.30 | -1.01% | 4,163 |
| May 29, 2026 | 347.00 | 347.00 | 332.50 | 335.70 | 335.70 | -2.68% | 3,720 |
| May 27, 2026 | 335.50 | 348.20 | 330.50 | 344.95 | 344.95 | 3.96% | 20,936 |
| May 26, 2026 | 325.90 | 333.40 | 325.90 | 331.80 | 331.80 | 1.83% | 3,085 |
| May 25, 2026 | 330.00 | 331.20 | 323.15 | 325.85 | 325.85 | 1.54% | 6,822 |
| May 22, 2026 | 314.90 | 325.00 | 311.00 | 320.90 | 320.90 | 1.44% | 11,591 |
| May 21, 2026 | 313.05 | 321.05 | 312.00 | 316.35 | 316.35 | 1.67% | 3,338 |
| May 20, 2026 | 316.85 | 316.85 | 307.50 | 311.15 | 311.15 | -0.21% | 2,261 |
| May 19, 2026 | 318.50 | 324.20 | 311.30 | 311.80 | 311.80 | -1.24% | 8,582 |
| May 18, 2026 | 307.60 | 319.70 | 307.60 | 315.70 | 315.70 | 5.18% | 38,035 |