Monarch Networth Capital Limited (BOM:511551)
India · Delayed Price · Currency is INR 298.60
-1.65 (-0.55%)
At close: May 5, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 258.45 | 258.45 | 246.55 | 254.00 | 254.00 | 1.32% | 992 |
| Mar 9, 2026 | 255.00 | 255.00 | 243.00 | 250.70 | 250.70 | -3.17% | 1,897 |
| Mar 6, 2026 | 252.30 | 262.90 | 252.30 | 258.90 | 258.90 | -3.23% | 1,294 |
| Mar 5, 2026 | 252.35 | 269.50 | 252.35 | 267.55 | 267.55 | 2.22% | 943 |
| Mar 4, 2026 | 251.75 | 265.00 | 251.75 | 261.75 | 261.75 | -2.33% | 2,083 |
| Mar 2, 2026 | 273.00 | 277.80 | 266.60 | 268.00 | 268.00 | -3.72% | 612 |
| Feb 27, 2026 | 275.10 | 278.60 | 274.75 | 278.35 | 278.35 | 0.32% | 107 |
| Feb 26, 2026 | 279.60 | 282.00 | 276.10 | 277.45 | 277.45 | -0.77% | 551 |
| Feb 25, 2026 | 278.70 | 284.15 | 277.25 | 279.60 | 279.60 | 1.30% | 353 |
| Feb 24, 2026 | 286.05 | 286.05 | 273.65 | 276.00 | 276.00 | -2.90% | 522 |
| Feb 23, 2026 | 289.05 | 291.55 | 283.35 | 284.25 | 284.25 | -0.84% | 834 |
| Feb 20, 2026 | 287.00 | 292.15 | 286.00 | 286.65 | 286.65 | -0.71% | 208 |
| Feb 19, 2026 | 297.50 | 297.50 | 287.00 | 288.70 | 288.70 | -0.89% | 97 |
| Feb 18, 2026 | 293.00 | 293.00 | 290.00 | 291.30 | 291.30 | -0.15% | 490 |