Monarch Surveyors and Engineering Consultants Limited (BOM:544453)
India · Delayed Price · Currency is INR 244.20
-1.15 (-0.47%)
At close: Oct 1, 2026
BOM:544453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 242.10 | 244.85 | 238.00 | 244.20 | 244.20 | -0.47% | 5,400 |
| Sep 30, 2026 | 254.05 | 254.05 | 242.30 | 245.35 | 245.35 | -2.87% | 25,800 |
| Sep 29, 2026 | 261.00 | 261.00 | 252.10 | 252.60 | 252.60 | -3.59% | 15,600 |
| Sep 28, 2026 | 255.05 | 264.95 | 250.05 | 262.00 | 262.00 | 0.77% | 4,800 |
| Sep 25, 2026 | 278.05 | 282.90 | 259.90 | 260.00 | 260.00 | -6.46% | 21,000 |
| Sep 24, 2026 | 257.00 | 283.90 | 254.90 | 277.95 | 277.95 | 9.00% | 49,800 |
| Sep 23, 2026 | 248.45 | 255.00 | 247.60 | 255.00 | 255.00 | 0.04% | 30,600 |
| Sep 22, 2026 | 249.95 | 254.90 | 249.95 | 254.90 | 254.90 | 1.15% | 4,800 |
| Sep 21, 2026 | 251.80 | 252.00 | 251.80 | 252.00 | 252.00 | -0.40% | 2,400 |
| Sep 18, 2026 | 245.05 | 253.00 | 245.00 | 253.00 | 253.00 | 2.30% | 4,800 |
| Sep 17, 2026 | 257.00 | 257.00 | 246.55 | 247.30 | 247.30 | -3.53% | 20,400 |
| Sep 16, 2026 | 264.15 | 264.15 | 251.00 | 256.35 | 256.35 | -4.81% | 49,800 |
| Sep 15, 2026 | 290.75 | 290.75 | 268.00 | 269.30 | 269.30 | -7.31% | 22,200 |
| Sep 11, 2026 | 298.00 | 299.50 | 290.50 | 290.55 | 290.55 | -3.15% | 19,200 |
| Sep 10, 2026 | 301.60 | 307.00 | 295.50 | 300.00 | 300.00 | -0.53% | 10,800 |
| Sep 9, 2026 | 310.10 | 318.00 | 285.05 | 301.60 | 301.60 | -3.67% | 68,400 |
| Sep 8, 2026 | 325.05 | 331.05 | 311.00 | 313.10 | 313.10 | -3.78% | 62,400 |
| Sep 7, 2026 | 309.70 | 328.00 | 296.50 | 325.40 | 325.40 | 6.60% | 184,200 |
| Sep 4, 2026 | 267.60 | 310.20 | 267.05 | 305.25 | 305.25 | 16.06% | 211,200 |
| Sep 3, 2026 | 263.90 | 264.95 | 261.00 | 263.00 | 263.00 | 0.31% | 13,800 |
| Sep 2, 2026 | 264.95 | 267.90 | 250.60 | 262.20 | 262.20 | 1.49% | 36,600 |
| Sep 1, 2026 | 247.00 | 265.60 | 247.00 | 258.35 | 258.35 | 5.54% | 49,200 |
| Aug 31, 2026 | 229.00 | 247.90 | 229.00 | 244.80 | 244.80 | 7.16% | 27,600 |
| Aug 28, 2026 | 224.95 | 228.90 | 224.95 | 228.45 | 228.45 | 1.08% | 6,600 |
| Aug 27, 2026 | 229.00 | 229.95 | 226.00 | 226.00 | 226.00 | 0.27% | 9,000 |
| Aug 26, 2026 | 224.00 | 226.75 | 223.95 | 225.40 | 225.40 | 0.63% | 7,200 |
| Aug 25, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | 1,200 |
| Aug 24, 2026 | 223.90 | 224.00 | 222.50 | 223.00 | 223.00 | -0.87% | 16,800 |
| Aug 21, 2026 | 221.55 | 224.95 | 221.00 | 224.95 | 224.95 | 1.83% | 3,600 |
| Aug 20, 2026 | 220.40 | 220.90 | 220.40 | 220.90 | 220.90 | 0.18% | 3,000 |
| Aug 19, 2026 | 222.00 | 222.00 | 220.50 | 220.50 | 220.50 | -0.23% | 4,200 |
| Aug 18, 2026 | 223.00 | 223.00 | 215.80 | 221.00 | 221.00 | -0.02% | 9,600 |
| Aug 17, 2026 | 224.00 | 224.00 | 221.00 | 221.05 | 221.05 | -2.94% | 7,800 |
| Aug 14, 2026 | 229.85 | 229.85 | 227.75 | 227.75 | 227.75 | 1.81% | 1,200 |
| Aug 13, 2026 | 222.40 | 229.95 | 222.40 | 223.70 | 223.70 | 0.54% | 25,800 |
| Aug 12, 2026 | 222.10 | 229.95 | 220.10 | 222.50 | 222.50 | -0.34% | 13,800 |
| Aug 11, 2026 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | -0.80% | 3,000 |
| Aug 10, 2026 | 228.00 | 230.00 | 223.00 | 225.05 | 225.05 | -2.58% | 14,400 |
| Aug 7, 2026 | 227.50 | 234.00 | 227.00 | 231.00 | 231.00 | 1.49% | 17,400 |
| Aug 6, 2026 | 229.75 | 234.95 | 227.00 | 227.60 | 227.60 | 0.13% | 26,400 |
| Aug 5, 2026 | 224.00 | 227.85 | 224.00 | 227.30 | 227.30 | 0.58% | 15,000 |
| Aug 4, 2026 | 225.00 | 226.00 | 221.00 | 226.00 | 226.00 | 0.85% | 4,200 |
| Aug 3, 2026 | 226.00 | 228.00 | 224.10 | 224.10 | 224.10 | 0.88% | 10,200 |
| 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 |