Monarch Surveyors and Engineering Consultants Limited (BOM:544453)
India · Delayed Price · Currency is INR 208.95
-5.05 (-2.36%)
At close: Jun 22, 2026
BOM:544453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 214.90 | 221.60 | 214.90 | 221.60 | 219.96 | 5.00% | 18,000 |
| May 19, 2026 | 209.00 | 211.05 | 207.00 | 211.05 | 209.49 | 5.00% | 12,000 |
| May 18, 2026 | 201.15 | 201.75 | 201.00 | 201.00 | 199.52 | -3.11% | 9,600 |
| May 15, 2026 | 215.00 | 224.00 | 205.00 | 207.45 | 205.92 | -3.51% | 23,400 |
| May 14, 2026 | 216.00 | 217.00 | 210.00 | 215.00 | 213.41 | 0.68% | 17,400 |
| May 13, 2026 | 222.55 | 223.05 | 213.55 | 213.55 | 211.97 | -4.98% | 28,800 |
| May 12, 2026 | 230.05 | 230.05 | 223.10 | 224.75 | 223.09 | -3.81% | 18,600 |
| May 11, 2026 | 240.05 | 240.05 | 233.15 | 233.65 | 231.92 | -4.54% | 25,800 |
| May 8, 2026 | 235.00 | 245.75 | 234.90 | 244.75 | 242.94 | 4.15% | 16,800 |
| May 7, 2026 | 224.00 | 238.15 | 224.00 | 235.00 | 233.26 | 3.59% | 39,600 |
| May 6, 2026 | 233.65 | 239.50 | 223.00 | 226.85 | 225.18 | -2.93% | 27,600 |
| May 5, 2026 | 232.80 | 235.00 | 232.80 | 233.70 | 231.97 | -4.63% | 63,600 |
| May 4, 2026 | 245.05 | 252.00 | 245.05 | 245.05 | 243.24 | -4.98% | 82,200 |
| Apr 30, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 256.00 | -4.99% | 7,200 |
| Apr 29, 2026 | 255.05 | 278.80 | 240.00 | 271.45 | 269.45 | 4.46% | 59,400 |
| Apr 28, 2026 | 275.00 | 275.00 | 258.05 | 259.85 | 257.93 | -5.34% | 24,600 |
| Apr 27, 2026 | 262.85 | 277.20 | 262.85 | 274.50 | 272.47 | 4.43% | 36,000 |
| Apr 24, 2026 | 263.55 | 266.00 | 260.10 | 262.85 | 260.91 | 1.39% | 51,000 |
| Apr 23, 2026 | 254.00 | 263.00 | 252.00 | 259.25 | 257.34 | 3.80% | 51,600 |
| Apr 22, 2026 | 247.00 | 251.00 | 239.00 | 249.75 | 247.91 | 4.02% | 30,000 |
| Apr 21, 2026 | 248.50 | 254.90 | 237.00 | 240.10 | 238.33 | -3.38% | 28,200 |
| Apr 20, 2026 | 260.80 | 260.80 | 248.10 | 248.50 | 246.67 | -4.72% | 33,600 |
| Apr 17, 2026 | 250.15 | 278.00 | 250.05 | 260.80 | 258.87 | 1.62% | 73,800 |
| Apr 16, 2026 | 267.00 | 267.00 | 247.00 | 256.65 | 254.76 | -1.44% | 69,600 |
| Apr 15, 2026 | 248.00 | 260.40 | 236.00 | 260.40 | 258.48 | 20.00% | 139,800 |
| Apr 13, 2026 | 195.10 | 219.95 | 195.10 | 217.00 | 215.40 | 0.91% | 19,800 |
| Apr 10, 2026 | 209.95 | 220.00 | 208.05 | 215.05 | 213.46 | 2.43% | 10,800 |
| Apr 9, 2026 | 215.05 | 215.05 | 205.05 | 209.95 | 208.40 | -4.46% | 15,600 |
| Apr 8, 2026 | 208.00 | 222.00 | 207.05 | 219.75 | 218.13 | 8.60% | 22,800 |