Munoth Financial Services Limited (BOM:531821)
India · Delayed Price · Currency is INR 18.78
-0.98 (-4.96%)
At close: Mar 30, 2026
Munoth Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.76 | 19.76 | 18.78 | 18.78 | 18.78 | -4.96% | 535 |
| Mar 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -5.00% | 1 |
| Mar 25, 2026 | 22.98 | 22.98 | 20.80 | 20.80 | 20.80 | -4.98% | 2 |
| Mar 24, 2026 | 22.98 | 22.98 | 21.89 | 21.89 | 21.89 | - | 228 |
| Mar 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 4.99% | 1 |
| Mar 20, 2026 | 21.94 | 21.94 | 20.85 | 20.85 | 20.85 | -4.97% | 2 |
| Mar 19, 2026 | 23.03 | 23.03 | 21.94 | 21.94 | 21.94 | - | 15 |
| Mar 18, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -4.94% | 1 |
| Mar 13, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -4.98% | 1 |
| Mar 12, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.93% | 1 |
| Mar 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -4.91% | 1 |
| Mar 10, 2026 | 28.42 | 28.42 | 26.87 | 26.87 | 26.87 | -4.99% | 38 |
| Mar 6, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.97% | 102 |
| Mar 5, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 4.97% | 67 |
| Mar 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 611 |
| Mar 2, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 200 |
| Feb 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 42 |
| Feb 12, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | 2 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.98% | 1 |
| Feb 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 4.98% | 20 |
| Feb 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.48% | 1 |
| Feb 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -4.89% | 1 |
| Feb 2, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -4.97% | 1 |
| Feb 1, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -4.99% | 1 |
| Jan 30, 2026 | 31.44 | 31.44 | 29.87 | 29.87 | 29.87 | -4.99% | 9 |
| Jan 29, 2026 | 31.43 | 31.44 | 31.43 | 31.44 | 31.44 | -4.96% | 26 |
| Jan 28, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -4.94% | 3 |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.00% | 1 |
| Jan 21, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -4.98% | 1 |
| Jan 19, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 10 |
| Jan 14, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.03% | 1 |
| Jan 12, 2026 | 38.55 | 38.60 | 38.55 | 38.56 | 38.56 | 0.21% | 54 |
| Jan 9, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -4.99% | 65 |
| Jan 5, 2026 | 44.46 | 44.46 | 40.50 | 40.50 | 40.50 | -4.37% | 7 |
| Jan 2, 2026 | 42.32 | 44.43 | 42.32 | 42.35 | 42.35 | 0.07% | 304 |
| Dec 31, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 4.99% | 1 |
| Dec 30, 2025 | 38.55 | 40.36 | 38.55 | 40.31 | 40.31 | -0.64% | 103 |
| Dec 24, 2025 | 40.56 | 40.57 | 40.56 | 40.57 | 40.57 | 0.02% | 32 |
| Dec 16, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - | 11 |
| Dec 15, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -4.81% | 2 |
| Dec 12, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -4.99% | 3 |
| Dec 10, 2025 | 43.66 | 48.24 | 43.66 | 44.85 | 44.85 | -2.39% | 135 |
| Dec 9, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 3 |
| Dec 8, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 96 |
| Dec 5, 2025 | 45.95 | 46.00 | 45.95 | 45.95 | 45.95 | -4.98% | 21 |
| Dec 1, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - | 1 |
| Nov 27, 2025 | 47.58 | 48.55 | 47.58 | 48.36 | 48.36 | -0.39% | 12 |
| Nov 25, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - | 5 |
| Nov 21, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -4.99% | 142 |
| Nov 20, 2025 | 51.10 | 51.10 | 49.87 | 51.10 | 51.10 | -2.65% | 543 |