Monarch Networth Capital Limited (BOM:511551)
India · Delayed Price · Currency is INR 331.80
+5.95 (1.83%)
At close: May 26, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 313.05 | 313.05 | 294.30 | 300.15 | 300.15 | -2.55% | 9,805 |
| May 14, 2026 | 284.80 | 311.50 | 284.80 | 308.00 | 308.00 | 3.29% | 9,801 |
| May 13, 2026 | 295.60 | 299.30 | 292.05 | 298.20 | 298.20 | 1.67% | 2,428 |
| May 12, 2026 | 301.95 | 306.40 | 291.00 | 293.30 | 293.30 | -3.93% | 1,604 |
| May 11, 2026 | 308.45 | 308.45 | 301.85 | 305.30 | 305.30 | -1.60% | 2,969 |
| May 8, 2026 | 300.15 | 316.00 | 300.15 | 310.25 | 310.25 | -1.37% | 2,712 |
| May 7, 2026 | 314.60 | 317.00 | 304.25 | 314.55 | 314.55 | 1.01% | 9,506 |
| May 6, 2026 | 304.00 | 314.10 | 302.40 | 311.40 | 311.40 | 4.29% | 9,062 |
| May 5, 2026 | 299.00 | 301.85 | 297.00 | 298.60 | 298.60 | -0.55% | 493 |
| May 4, 2026 | 293.65 | 300.60 | 293.65 | 300.25 | 300.25 | 1.28% | 1,154 |
| Apr 30, 2026 | 303.85 | 303.85 | 292.80 | 296.45 | 296.45 | 0.07% | 672 |
| Apr 29, 2026 | 299.65 | 306.15 | 294.15 | 296.25 | 296.25 | -0.62% | 3,412 |
| Apr 28, 2026 | 309.30 | 311.00 | 297.50 | 298.10 | 298.10 | -1.34% | 4,132 |
| Apr 27, 2026 | 296.40 | 309.45 | 295.45 | 302.15 | 302.15 | 2.53% | 4,253 |
| Apr 24, 2026 | 294.45 | 296.05 | 291.45 | 294.70 | 294.70 | 0.32% | 1,381 |
| Apr 23, 2026 | 300.00 | 300.00 | 293.35 | 293.75 | 293.75 | -2.26% | 449 |
| Apr 22, 2026 | 295.00 | 302.90 | 295.00 | 300.55 | 300.55 | 1.45% | 849 |
| Apr 21, 2026 | 294.00 | 296.95 | 293.30 | 296.25 | 296.25 | 1.07% | 739 |
| Apr 20, 2026 | 297.50 | 298.35 | 290.30 | 293.10 | 293.10 | -2.45% | 425 |
| Apr 17, 2026 | 304.00 | 308.20 | 297.95 | 300.45 | 300.45 | 0.52% | 11,209 |
| Apr 16, 2026 | 303.35 | 305.00 | 297.45 | 298.90 | 298.90 | -1.03% | 1,426 |
| Apr 15, 2026 | 301.95 | 304.10 | 294.00 | 302.00 | 302.00 | 2.53% | 2,687 |
| Apr 13, 2026 | 285.00 | 297.95 | 283.40 | 294.55 | 294.55 | -0.46% | 741 |
| Apr 10, 2026 | 290.05 | 297.50 | 290.05 | 295.90 | 295.90 | 1.41% | 3,620 |
| Apr 9, 2026 | 295.65 | 301.95 | 285.70 | 291.80 | 291.80 | -2.24% | 3,903 |
| Apr 8, 2026 | 302.95 | 302.95 | 292.05 | 298.50 | 298.50 | 2.95% | 5,767 |
| Apr 7, 2026 | 276.55 | 294.00 | 276.55 | 289.95 | 289.95 | 3.52% | 2,769 |
| Apr 6, 2026 | 264.25 | 281.00 | 264.25 | 280.10 | 280.10 | 5.26% | 3,925 |
| Apr 2, 2026 | 278.15 | 278.15 | 261.05 | 266.10 | 266.10 | 0.13% | 275 |
| Apr 1, 2026 | 264.75 | 267.65 | 255.50 | 265.75 | 265.75 | 6.71% | 9,769 |
| Mar 30, 2026 | 243.35 | 253.95 | 238.75 | 249.05 | 249.05 | 2.87% | 4,235 |
| Mar 27, 2026 | 253.70 | 259.20 | 240.10 | 242.10 | 242.10 | -4.72% | 15,679 |
| Mar 25, 2026 | 257.20 | 260.70 | 251.50 | 254.10 | 254.10 | 1.72% | 9,938 |
| Mar 24, 2026 | 249.20 | 254.50 | 244.90 | 249.80 | 249.80 | 1.30% | 17,680 |
| Mar 23, 2026 | 264.25 | 264.25 | 243.50 | 246.60 | 246.60 | -8.29% | 7,503 |
| Mar 20, 2026 | 271.60 | 273.00 | 268.00 | 268.90 | 268.90 | 1.47% | 28,070 |
| Mar 19, 2026 | 269.95 | 274.50 | 265.00 | 265.00 | 265.00 | -1.69% | 377 |
| Mar 18, 2026 | 265.85 | 281.10 | 265.85 | 269.55 | 269.55 | 1.39% | 1,821 |
| Mar 17, 2026 | 262.30 | 270.90 | 262.30 | 265.85 | 265.85 | 0.02% | 1,044 |
| Mar 16, 2026 | 252.80 | 265.80 | 252.25 | 265.80 | 265.80 | 3.18% | 1,369 |
| Mar 13, 2026 | 254.50 | 272.00 | 254.50 | 257.60 | 257.60 | 3.08% | 27,959 |
| Mar 12, 2026 | 245.00 | 254.70 | 240.00 | 249.90 | 249.90 | -0.16% | 2,768 |
| Mar 11, 2026 | 258.25 | 258.25 | 248.35 | 250.30 | 250.30 | -1.46% | 7,282 |