Monarch Surveyors and Engineering Consultants Limited (BOM:544453)
India · Delayed Price · Currency is INR 167.90
-5.90 (-3.39%)
At close: Mar 30, 2026
BOM:544453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 170.05 | 174.90 | 165.00 | 167.90 | 167.90 | -3.39% | 41,400 |
| Mar 27, 2026 | 181.60 | 188.70 | 172.10 | 173.80 | 173.80 | -6.28% | 84,000 |
| Mar 25, 2026 | 194.45 | 197.50 | 184.20 | 185.45 | 185.45 | -1.51% | 41,400 |
| Mar 24, 2026 | 183.95 | 193.00 | 181.00 | 188.30 | 188.30 | 2.36% | 49,800 |
| Mar 23, 2026 | 193.75 | 193.75 | 183.95 | 183.95 | 183.95 | -2.67% | 19,200 |
| Mar 20, 2026 | 188.50 | 191.00 | 188.50 | 189.00 | 189.00 | - | 16,200 |
| Mar 19, 2026 | 192.75 | 193.00 | 188.00 | 189.00 | 189.00 | -2.17% | 13,800 |
| Mar 18, 2026 | 200.00 | 202.00 | 191.00 | 193.20 | 193.20 | -1.43% | 37,200 |
| Mar 17, 2026 | 195.60 | 199.80 | 195.05 | 196.00 | 196.00 | 1.14% | 4,200 |
| Mar 16, 2026 | 192.75 | 195.70 | 192.00 | 193.80 | 193.80 | -2.59% | 71,400 |
| Mar 13, 2026 | 199.50 | 201.00 | 195.30 | 198.95 | 198.95 | -0.53% | 13,800 |
| Mar 12, 2026 | 200.05 | 204.80 | 200.00 | 200.00 | 200.00 | -0.05% | 6,600 |
| Mar 11, 2026 | 200.00 | 208.00 | 200.00 | 200.10 | 200.10 | 0.20% | 13,800 |
| Mar 10, 2026 | 201.00 | 201.00 | 199.70 | 199.70 | 199.70 | 1.34% | 6,600 |
| Mar 9, 2026 | 205.10 | 205.10 | 195.20 | 197.05 | 197.05 | -3.55% | 12,600 |
| Mar 6, 2026 | 199.90 | 208.00 | 199.90 | 204.30 | 204.30 | 4.50% | 9,600 |
| Mar 5, 2026 | 197.00 | 197.00 | 195.50 | 195.50 | 195.50 | 0.51% | 3,000 |
| Mar 4, 2026 | 195.10 | 197.00 | 190.05 | 194.50 | 194.50 | -3.23% | 40,800 |
| Mar 2, 2026 | 200.05 | 203.85 | 196.85 | 201.00 | 201.00 | -1.81% | 8,400 |
| Feb 27, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - | 600 |
| Feb 26, 2026 | 204.40 | 209.00 | 204.40 | 204.70 | 204.70 | 0.56% | 8,400 |
| Feb 25, 2026 | 202.60 | 204.50 | 202.55 | 203.55 | 203.55 | -1.90% | 11,400 |
| Feb 24, 2026 | 215.00 | 215.00 | 201.60 | 207.50 | 207.50 | -3.58% | 13,200 |
| Feb 23, 2026 | 215.85 | 215.90 | 214.90 | 215.20 | 215.20 | 0.33% | 4,200 |
| Feb 20, 2026 | 208.00 | 219.00 | 208.00 | 214.50 | 214.50 | 3.65% | 20,400 |
| Feb 19, 2026 | 205.00 | 220.00 | 202.00 | 206.95 | 206.95 | 3.47% | 39,000 |
| Feb 18, 2026 | 199.90 | 200.00 | 196.25 | 200.00 | 200.00 | 0.43% | 100,200 |
| Feb 17, 2026 | 194.55 | 200.00 | 194.55 | 199.15 | 199.15 | 3.45% | 18,000 |
| Feb 16, 2026 | 191.55 | 199.50 | 190.05 | 192.50 | 192.50 | -2.33% | 10,200 |
| Feb 13, 2026 | 197.00 | 200.00 | 197.00 | 197.10 | 197.10 | -5.60% | 77,400 |
| Feb 12, 2026 | 209.00 | 209.00 | 204.05 | 208.80 | 208.80 | -2.88% | 14,400 |
| Feb 11, 2026 | 212.75 | 218.00 | 212.75 | 215.00 | 215.00 | 0.68% | 9,000 |
| Feb 10, 2026 | 198.00 | 214.90 | 198.00 | 213.55 | 213.55 | 5.98% | 23,400 |
| Feb 9, 2026 | 184.95 | 201.55 | 184.95 | 201.50 | 201.50 | 11.76% | 28,800 |
| Feb 6, 2026 | 183.10 | 183.10 | 180.00 | 180.30 | 180.30 | -1.48% | 13,800 |
| Feb 5, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.29% | 12,600 |
| Feb 4, 2026 | 193.60 | 193.60 | 182.50 | 185.40 | 185.40 | -2.96% | 16,200 |
| Feb 3, 2026 | 194.95 | 194.95 | 187.50 | 191.05 | 191.05 | 5.23% | 22,200 |
| Feb 2, 2026 | 184.55 | 184.55 | 180.20 | 181.55 | 181.55 | 0.17% | 20,400 |
| Feb 1, 2026 | 188.20 | 190.00 | 178.00 | 181.25 | 181.25 | -2.24% | 10,800 |
| Jan 30, 2026 | 182.00 | 189.50 | 181.55 | 185.40 | 185.40 | -0.03% | 11,400 |
| Jan 29, 2026 | 189.95 | 190.00 | 185.00 | 185.45 | 185.45 | -1.70% | 6,600 |
| Jan 28, 2026 | 176.00 | 189.90 | 176.00 | 188.65 | 188.65 | 3.88% | 13,800 |
| Jan 27, 2026 | 185.10 | 185.10 | 180.00 | 181.60 | 181.60 | -2.23% | 19,200 |
| Jan 23, 2026 | 192.00 | 192.00 | 185.75 | 185.75 | 185.75 | -3.83% | 3,000 |
| Jan 22, 2026 | 190.00 | 193.50 | 190.00 | 193.15 | 193.15 | 3.57% | 15,600 |
| Jan 21, 2026 | 192.00 | 194.00 | 184.00 | 186.50 | 186.50 | -2.53% | 23,400 |
| Jan 20, 2026 | 196.60 | 196.60 | 190.00 | 191.35 | 191.35 | -2.87% | 13,200 |
| Jan 19, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.46% | 7,200 |
| Jan 16, 2026 | 200.00 | 200.00 | 196.10 | 196.10 | 196.10 | -1.85% | 12,000 |