NSE:MNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.50	32.78	32.18	32.28	32.28	-0.92%	40,231
Sep 21, 2026	32.50	32.79	32.28	32.58	32.58	-0.34%	23,255
Sep 18, 2026	32.29	32.75	31.89	32.69	32.69	1.24%	79,748
Sep 17, 2026	32.00	32.70	31.92	32.29	32.29	0.62%	18,692
Sep 16, 2026	32.01	32.32	31.92	32.09	32.09	-0.28%	94,848
Sep 15, 2026	33.08	33.08	32.00	32.18	32.18	-1.62%	154,691
Sep 11, 2026	33.06	33.06	32.40	32.71	32.71	-0.58%	119,113
Sep 10, 2026	33.00	33.00	32.83	32.90	32.90	0.03%	17,281
Sep 9, 2026	33.18	33.18	32.81	32.89	32.89	-0.66%	75,533
Sep 8, 2026	33.04	33.14	32.87	33.11	33.11	0.21%	44,458
Sep 7, 2026	33.21	33.37	32.99	33.04	33.04	-0.51%	47,177
Sep 4, 2026	34.10	34.10	33.16	33.21	33.21	-0.18%	83,789
Sep 3, 2026	33.22	33.41	33.12	33.27	33.27	0.27%	209,803
Sep 2, 2026	33.67	33.67	32.99	33.18	33.18	-1.46%	88,687
Sep 1, 2026	33.82	33.88	33.43	33.67	33.67	-0.65%	76,794
Aug 31, 2026	34.30	34.65	33.74	33.89	33.89	-0.24%	48,518
Aug 28, 2026	34.39	34.39	33.90	33.97	33.97	-0.23%	31,885
Aug 27, 2026	34.27	34.42	33.98	34.05	34.05	-0.64%	27,445
Aug 26, 2026	34.46	34.49	34.20	34.27	34.27	-0.06%	37,174
Aug 25, 2026	34.21	34.89	33.96	34.29	34.29	0.23%	56,047
Aug 24, 2026	34.09	34.50	34.00	34.21	34.21	0.35%	56,705
Aug 21, 2026	34.40	34.40	34.00	34.09	34.09	-0.81%	75,738
Aug 20, 2026	34.39	34.39	34.19	34.37	34.37	0.82%	53,788
Aug 19, 2026	34.50	34.50	34.00	34.09	34.09	-1.19%	42,555
Aug 18, 2026	34.74	34.74	34.48	34.50	34.50	-0.75%	52,636
Aug 17, 2026	34.79	34.80	34.56	34.76	34.76	-0.09%	37,656
Aug 14, 2026	35.08	35.26	34.67	34.79	34.79	-1.33%	95,710
Aug 13, 2026	34.12	35.65	34.12	35.26	35.26	1.26%	56,855
Aug 12, 2026	34.92	34.97	34.73	34.82	34.82	-0.29%	41,775
Aug 11, 2026	35.01	35.16	34.84	34.92	34.92	-0.26%	92,655
Aug 10, 2026	34.77	35.10	34.77	35.01	35.01	0.72%	82,665
Aug 7, 2026	34.40	34.82	34.40	34.76	34.76	1.05%	101,461
Aug 6, 2026	34.64	34.64	34.20	34.40	34.40	-0.43%	66,973
Aug 5, 2026	34.38	34.68	34.38	34.55	34.55	0.49%	80,276
Aug 4, 2026	34.35	34.71	34.20	34.38	34.38	0.09%	106,624
Aug 3, 2026	34.24	34.44	34.10	34.35	34.35	0.91%	202,047
Jul 31, 2026	33.89	34.15	33.76	34.04	34.04	0.83%	123,568
Jul 30, 2026	33.46	33.84	33.46	33.76	33.76	0.03%	104,215
Jul 29, 2026	33.46	33.83	33.46	33.75	33.75	0.93%	60,999
Jul 28, 2026	33.65	33.76	33.30	33.44	33.44	-0.62%	445,187
Jul 27, 2026	33.37	33.75	33.23	33.65	33.65	0.84%	95,001
Jul 24, 2026	33.23	33.48	33.11	33.37	33.37	-0.12%	24,591
Jul 23, 2026	33.86	34.10	33.32	33.41	33.41	-0.57%	51,017
Jul 22, 2026	33.65	33.78	33.46	33.60	33.60	0.09%	47,154
Jul 21, 2026	33.52	33.66	33.46	33.57	33.57	0.33%	11,060
Jul 20, 2026	33.47	33.54	33.12	33.46	33.46	0.21%	37,378
Jul 17, 2026	33.49	33.52	33.27	33.39	33.39	-0.30%	38,662
Jul 16, 2026	33.38	33.74	33.34	33.49	33.49	0.63%	26,794
Jul 15, 2026	33.36	33.50	33.00	33.28	33.28	0.12%	69,618
Jul 14, 2026	33.40	33.57	33.10	33.24	33.24	-0.39%	32,385