Monarch Surveyors and Engineering Consultants Limited (BOM:544453)
India · Delayed Price · Currency is INR 222.15
+1.10 (0.50%)
At close: Jul 31, 2026
BOM:544453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 219.55 | 222.80 | 219.55 | 222.15 | 222.15 | 0.50% | 10,800 |
| Jul 30, 2026 | 220.05 | 221.05 | 220.05 | 221.05 | 221.05 | 0.48% | 1,800 |
| Jul 29, 2026 | 225.05 | 225.05 | 213.80 | 220.00 | 220.00 | -2.24% | 28,800 |
| Jul 28, 2026 | 226.00 | 230.25 | 225.05 | 225.05 | 225.05 | -0.51% | 12,000 |
| Jul 27, 2026 | 221.00 | 229.50 | 221.00 | 226.20 | 226.20 | 3.48% | 12,600 |
| Jul 24, 2026 | 219.00 | 222.00 | 218.60 | 218.60 | 218.60 | -2.41% | 4,200 |
| Jul 23, 2026 | 224.50 | 225.00 | 222.00 | 224.00 | 224.00 | -1.75% | 12,000 |
| Jul 22, 2026 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | -0.24% | 6,600 |
| Jul 21, 2026 | 227.80 | 229.75 | 222.25 | 228.55 | 228.55 | 0.33% | 7,800 |
| Jul 20, 2026 | 223.30 | 227.80 | 220.05 | 227.80 | 227.80 | 0.24% | 3,000 |
| Jul 17, 2026 | 226.00 | 227.50 | 226.00 | 227.25 | 227.25 | 1.81% | 5,400 |
| Jul 16, 2026 | 226.00 | 226.50 | 222.00 | 223.20 | 223.20 | 0.77% | 3,600 |
| Jul 15, 2026 | 225.00 | 225.00 | 221.50 | 221.50 | 221.50 | -0.72% | 6,000 |
| Jul 14, 2026 | 220.05 | 227.80 | 220.05 | 223.10 | 223.10 | -1.06% | 3,600 |
| Jul 13, 2026 | 226.00 | 229.90 | 225.50 | 225.50 | 225.50 | -0.22% | 4,200 |
| Jul 10, 2026 | 229.50 | 229.50 | 226.00 | 226.00 | 226.00 | 0.49% | 7,200 |
| Jul 9, 2026 | 220.00 | 225.00 | 216.20 | 224.90 | 224.90 | 1.86% | 9,600 |
| Jul 8, 2026 | 225.50 | 226.45 | 220.05 | 220.80 | 220.80 | -2.39% | 6,600 |
| Jul 7, 2026 | 226.15 | 228.10 | 226.10 | 226.20 | 226.20 | -1.84% | 5,400 |
| Jul 6, 2026 | 233.00 | 233.00 | 228.30 | 230.45 | 230.45 | -0.56% | 2,400 |
| Jul 3, 2026 | 233.35 | 233.35 | 228.50 | 231.75 | 231.75 | 2.32% | 12,600 |
| Jul 2, 2026 | 228.60 | 229.95 | 224.00 | 226.50 | 226.50 | -0.79% | 8,400 |
| Jul 1, 2026 | 234.90 | 238.50 | 228.30 | 228.30 | 228.30 | -0.52% | 19,200 |
| Jun 30, 2026 | 229.95 | 235.80 | 228.50 | 229.50 | 229.50 | 1.93% | 43,800 |
| Jun 29, 2026 | 212.05 | 225.20 | 211.05 | 225.15 | 225.15 | 4.97% | 25,200 |
| Jun 25, 2026 | 216.00 | 218.00 | 210.05 | 214.50 | 214.50 | - | 21,600 |
| Jun 24, 2026 | 212.65 | 214.50 | 212.65 | 214.50 | 214.50 | 0.87% | 3,000 |
| Jun 23, 2026 | 214.90 | 215.10 | 211.85 | 212.65 | 212.65 | 1.77% | 10,200 |
| Jun 22, 2026 | 214.50 | 216.00 | 208.50 | 208.95 | 208.95 | -2.36% | 22,800 |
| Jun 19, 2026 | 210.00 | 214.00 | 207.30 | 214.00 | 214.00 | 0.23% | 4,200 |
| Jun 18, 2026 | 207.20 | 214.00 | 207.20 | 213.50 | 213.50 | 1.64% | 7,800 |
| Jun 17, 2026 | 210.05 | 215.50 | 208.00 | 210.05 | 210.05 | -0.92% | 12,600 |
| Jun 16, 2026 | 219.95 | 219.95 | 212.00 | 212.00 | 212.00 | -2.53% | 7,800 |
| Jun 15, 2026 | 214.95 | 217.50 | 214.95 | 217.50 | 217.50 | 5.00% | 22,800 |
| Jun 12, 2026 | 214.95 | 214.95 | 206.45 | 207.15 | 207.15 | -2.06% | 15,600 |
| Jun 11, 2026 | 225.00 | 225.00 | 210.90 | 211.50 | 211.50 | -4.73% | 34,200 |
| Jun 10, 2026 | 220.50 | 222.00 | 220.50 | 222.00 | 222.00 | 1.53% | 3,600 |
| Jun 9, 2026 | 217.85 | 224.50 | 216.50 | 218.65 | 218.65 | 0.37% | 7,800 |
| Jun 8, 2026 | 225.95 | 226.25 | 217.85 | 217.85 | 217.85 | -3.82% | 4,200 |
| Jun 5, 2026 | 217.10 | 227.00 | 217.10 | 226.50 | 226.50 | 4.33% | 7,800 |
| Jun 4, 2026 | 210.05 | 218.45 | 210.05 | 217.10 | 217.10 | 4.32% | 4,800 |
| Jun 3, 2026 | 216.00 | 219.95 | 208.00 | 208.10 | 208.10 | -3.25% | 21,000 |
| Jun 2, 2026 | 224.00 | 224.95 | 216.15 | 216.70 | 215.10 | -3.26% | 7,800 |
| Jun 1, 2026 | 223.35 | 228.50 | 220.05 | 224.00 | 222.35 | - | 11,400 |
| May 29, 2026 | 225.05 | 228.95 | 224.00 | 224.00 | 222.35 | -2.16% | 12,600 |
| May 27, 2026 | 221.00 | 234.00 | 220.05 | 228.95 | 227.26 | 2.67% | 4,800 |
| May 26, 2026 | 233.00 | 233.00 | 222.00 | 223.00 | 221.35 | -3.75% | 10,800 |
| May 25, 2026 | 229.95 | 232.00 | 226.00 | 231.70 | 229.99 | 2.95% | 4,800 |
| May 22, 2026 | 234.95 | 234.95 | 222.20 | 225.05 | 223.39 | -3.27% | 11,400 |
| May 21, 2026 | 229.95 | 232.65 | 225.05 | 232.65 | 230.93 | 4.99% | 27,000 |