Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 276.50
+11.18 (4.21%)
Apr 6, 2026, 3:29 PM IST
NSE:MONARCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 271.00 | 282.70 | 266.60 | 279.42 | 279.42 | 5.31% | 106,574 |
| Apr 2, 2026 | 255.00 | 267.02 | 255.00 | 265.32 | 265.32 | -0.26% | 44,452 |
| Apr 1, 2026 | 260.99 | 267.00 | 251.00 | 266.02 | 266.02 | 6.51% | 232,344 |
| Mar 30, 2026 | 238.90 | 254.95 | 235.45 | 249.75 | 249.75 | 2.99% | 309,591 |
| Mar 27, 2026 | 254.20 | 254.20 | 239.85 | 242.50 | 242.50 | -4.83% | 267,144 |
| Mar 25, 2026 | 253.00 | 265.00 | 251.00 | 254.80 | 254.80 | 1.33% | 690,708 |
| Mar 24, 2026 | 253.05 | 254.95 | 243.35 | 251.45 | 251.45 | 2.40% | 349,940 |
| Mar 23, 2026 | 269.35 | 269.35 | 243.20 | 245.55 | 245.55 | -8.38% | 136,561 |
| Mar 20, 2026 | 267.70 | 274.70 | 266.00 | 268.00 | 268.00 | 0.87% | 53,596 |
| Mar 19, 2026 | 267.00 | 274.20 | 264.00 | 265.70 | 265.70 | -1.59% | 155,750 |
| Mar 18, 2026 | 265.30 | 281.30 | 265.30 | 270.00 | 270.00 | 1.35% | 126,785 |
| Mar 17, 2026 | 265.00 | 268.00 | 261.35 | 266.40 | 266.40 | 0.53% | 51,743 |
| Mar 16, 2026 | 260.10 | 268.00 | 252.00 | 265.00 | 265.00 | 2.40% | 148,629 |
| Mar 13, 2026 | 249.50 | 273.00 | 249.50 | 258.80 | 258.80 | 2.92% | 979,483 |
| Mar 12, 2026 | 249.00 | 254.95 | 239.85 | 251.45 | 251.45 | 0.50% | 133,350 |
| Mar 11, 2026 | 255.90 | 259.40 | 249.00 | 250.20 | 250.20 | -1.18% | 226,767 |
| Mar 10, 2026 | 252.60 | 258.70 | 247.10 | 253.20 | 253.20 | 1.32% | 79,613 |
| Mar 9, 2026 | 255.00 | 255.00 | 243.85 | 249.90 | 249.90 | -3.48% | 69,731 |
| Mar 6, 2026 | 263.50 | 263.50 | 255.60 | 258.90 | 258.90 | -1.48% | 266,995 |
| Mar 5, 2026 | 261.05 | 266.00 | 256.50 | 262.80 | 262.80 | 0.84% | 78,173 |
| Mar 4, 2026 | 261.00 | 268.50 | 259.00 | 260.60 | 260.60 | -3.10% | 64,552 |
| Mar 2, 2026 | 275.25 | 276.70 | 265.00 | 268.95 | 268.95 | -3.76% | 273,258 |
| Feb 27, 2026 | 277.80 | 281.75 | 274.50 | 279.45 | 279.45 | 0.59% | 48,696 |
| Feb 26, 2026 | 279.85 | 282.40 | 275.10 | 277.80 | 277.80 | -0.73% | 54,715 |
| Feb 25, 2026 | 283.00 | 283.20 | 277.10 | 279.85 | 279.85 | 1.17% | 177,685 |
| Feb 24, 2026 | 285.00 | 288.00 | 273.55 | 276.60 | 276.60 | -3.15% | 72,593 |
| Feb 23, 2026 | 298.95 | 298.95 | 283.40 | 285.60 | 285.60 | -0.31% | 71,732 |
| Feb 20, 2026 | 288.45 | 294.00 | 283.65 | 286.50 | 286.50 | -0.68% | 19,783 |
| Feb 19, 2026 | 297.00 | 297.00 | 285.05 | 288.45 | 288.45 | -0.94% | 31,774 |
| Feb 18, 2026 | 297.40 | 297.40 | 289.45 | 291.20 | 291.20 | -0.68% | 14,462 |
| Feb 17, 2026 | 289.70 | 296.45 | 289.70 | 293.20 | 293.20 | 0.53% | 32,817 |
| Feb 16, 2026 | 297.75 | 297.75 | 290.10 | 291.65 | 291.65 | -1.98% | 20,610 |
| Feb 13, 2026 | 300.15 | 300.15 | 294.15 | 297.55 | 297.55 | -1.01% | 29,170 |
| Feb 12, 2026 | 305.00 | 305.00 | 298.25 | 300.60 | 300.60 | -0.91% | 13,872 |
| Feb 11, 2026 | 303.00 | 304.95 | 298.55 | 303.35 | 303.35 | 0.03% | 21,245 |
| Feb 10, 2026 | 306.50 | 306.50 | 300.20 | 303.25 | 303.25 | 0.36% | 57,882 |
| Feb 9, 2026 | 300.15 | 305.95 | 298.80 | 302.15 | 302.15 | 1.97% | 42,365 |
| Feb 6, 2026 | 300.10 | 303.40 | 293.35 | 296.30 | 296.30 | -1.00% | 38,412 |
| Feb 5, 2026 | 305.00 | 312.00 | 297.00 | 299.30 | 299.30 | -2.87% | 35,602 |
| Feb 4, 2026 | 293.00 | 313.80 | 290.30 | 308.15 | 308.15 | 5.19% | 172,719 |
| Feb 3, 2026 | 297.00 | 301.30 | 287.10 | 292.95 | 292.95 | 0.72% | 95,461 |
| Feb 2, 2026 | 272.30 | 294.85 | 272.00 | 290.85 | 290.85 | 5.27% | 94,856 |
| Feb 1, 2026 | 304.40 | 304.40 | 271.50 | 276.30 | 276.30 | -7.36% | 80,470 |
| Jan 30, 2026 | 273.00 | 302.75 | 265.10 | 298.25 | 298.25 | 7.65% | 242,399 |
| Jan 29, 2026 | 276.65 | 280.40 | 274.40 | 277.05 | 277.05 | 0.14% | 60,684 |
| Jan 28, 2026 | 276.00 | 280.20 | 272.80 | 276.65 | 276.65 | 1.04% | 133,842 |
| Jan 27, 2026 | 280.05 | 285.35 | 271.35 | 273.80 | 273.80 | -3.13% | 130,693 |
| Jan 23, 2026 | 289.25 | 293.70 | 278.50 | 282.65 | 282.65 | -2.43% | 237,059 |
| Jan 22, 2026 | 277.50 | 292.00 | 277.50 | 289.70 | 289.70 | 4.72% | 126,462 |
| Jan 21, 2026 | 280.25 | 280.45 | 269.25 | 276.65 | 276.65 | -1.14% | 230,833 |