Monind Limited (BOM:532078)
India · Delayed Price · Currency is INR 19.95
-1.00 (-4.77%)
At close: Sep 1, 2026
Monind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -4.77% | 116 |
| Aug 31, 2026 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | -4.77% | 12 |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.76% | 5 |
| Aug 26, 2026 | 21.00 | 23.10 | 21.00 | 23.10 | 23.10 | 5.00% | 330 |
| Aug 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.28% | 3 |
| Aug 24, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 200 |
| Aug 21, 2026 | 21.70 | 21.70 | 21.51 | 21.51 | 21.51 | 0.05% | 950 |
| Aug 20, 2026 | 20.73 | 21.50 | 20.73 | 21.50 | 21.50 | 3.71% | 150 |
| Aug 19, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.48% | 3 |
| Aug 18, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -4.93% | 110 |
| Aug 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.95% | 125 |
| Aug 12, 2026 | 25.22 | 25.22 | 22.83 | 22.83 | 22.83 | -4.95% | 85 |
| Aug 11, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -4.95% | 60 |
| Aug 5, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -4.96% | 25 |
| Jul 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - | 1 |
| Jul 6, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - | 3 |
| Jul 3, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 4.97% | 455 |
| Jul 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 4.97% | 1 |
| Jul 1, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - | 500 |
| Jun 30, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 4.96% | 1 |
| Jun 22, 2026 | 22.99 | 22.99 | 21.00 | 22.99 | 22.99 | 4.98% | 24 |
| Jun 17, 2026 | 22.34 | 22.34 | 21.90 | 21.90 | 21.90 | - | 5 |
| Jun 16, 2026 | 24.00 | 24.00 | 21.90 | 21.90 | 21.90 | -4.99% | 513 |
| Jun 15, 2026 | 24.75 | 24.75 | 23.05 | 23.05 | 23.05 | -4.99% | 500 |
| Jun 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -4.94% | 8 |
| Jun 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 4.80% | 172 |
| Jun 8, 2026 | 24.36 | 24.36 | 24.35 | 24.35 | 24.35 | -4.99% | 182 |
| Jun 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -4.93% | 35 |
| Jun 1, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -4.97% | 25 |
| May 29, 2026 | 27.29 | 28.60 | 27.29 | 28.37 | 28.37 | 3.96% | 242 |
| May 26, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -4.98% | 2 |
| May 25, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -5.00% | 15 |
| Apr 17, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - | 62 |
| Apr 15, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - | 257 |