Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 285.05
-6.15 (-2.11%)
Feb 19, 2026, 3:29 PM IST
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 295.00 | 296.65 | 275.05 | 279.85 | 279.85 | -5.46% | 119,155 |
| Jan 19, 2026 | 298.00 | 299.90 | 292.10 | 296.00 | 296.00 | -0.67% | 59,045 |
| Jan 16, 2026 | 297.00 | 299.00 | 297.00 | 298.00 | 298.00 | 0.35% | 44,643 |
| Jan 14, 2026 | 298.75 | 300.20 | 296.15 | 296.95 | 296.95 | -0.74% | 37,065 |
| Jan 13, 2026 | 298.55 | 301.50 | 297.60 | 299.15 | 299.15 | 0.10% | 59,686 |
| Jan 12, 2026 | 300.00 | 300.00 | 293.50 | 298.85 | 298.85 | -0.50% | 60,239 |
| Jan 9, 2026 | 299.30 | 302.75 | 297.60 | 300.35 | 300.35 | - | 107,084 |
| Jan 8, 2026 | 306.75 | 307.65 | 298.55 | 300.35 | 300.35 | -2.29% | 57,428 |
| Jan 7, 2026 | 306.50 | 309.50 | 302.55 | 307.40 | 307.40 | -0.13% | 59,973 |
| Jan 6, 2026 | 309.00 | 309.90 | 304.25 | 307.80 | 307.80 | -0.31% | 41,721 |
| Jan 5, 2026 | 313.00 | 313.00 | 307.25 | 308.75 | 308.75 | -1.37% | 39,251 |
| Jan 2, 2026 | 314.45 | 319.80 | 311.50 | 313.05 | 313.05 | -0.43% | 78,690 |
| Jan 1, 2026 | 308.10 | 315.50 | 307.05 | 314.40 | 314.40 | 2.04% | 60,107 |
| Dec 31, 2025 | 302.50 | 313.25 | 302.25 | 308.10 | 308.10 | 1.97% | 191,802 |
| Dec 30, 2025 | 302.35 | 304.30 | 300.75 | 302.15 | 302.15 | 0.02% | 64,645 |
| Dec 29, 2025 | 303.75 | 305.40 | 301.00 | 302.10 | 302.10 | -0.66% | 86,279 |
| Dec 26, 2025 | 306.75 | 309.90 | 302.85 | 304.10 | 304.10 | -1.01% | 138,579 |
| Dec 24, 2025 | 308.75 | 309.95 | 305.25 | 307.20 | 307.20 | -0.63% | 33,828 |
| Dec 23, 2025 | 305.50 | 311.95 | 303.00 | 309.15 | 309.15 | 1.34% | 89,750 |
| Dec 22, 2025 | 304.90 | 306.00 | 301.75 | 305.05 | 305.05 | -0.02% | 49,842 |
| Dec 19, 2025 | 300.10 | 306.00 | 300.00 | 305.10 | 305.10 | 1.56% | 60,956 |
| Dec 18, 2025 | 309.80 | 309.80 | 298.85 | 300.40 | 300.40 | -1.67% | 61,081 |
| Dec 17, 2025 | 307.50 | 309.20 | 304.75 | 305.50 | 305.50 | -0.50% | 19,146 |
| Dec 16, 2025 | 312.00 | 312.00 | 304.80 | 307.05 | 307.05 | -1.70% | 53,671 |
| Dec 15, 2025 | 303.00 | 313.80 | 301.00 | 312.35 | 312.35 | 2.73% | 136,906 |
| Dec 12, 2025 | 300.25 | 305.00 | 299.00 | 304.05 | 304.05 | 1.01% | 42,061 |
| Dec 11, 2025 | 299.25 | 302.20 | 296.75 | 301.00 | 301.00 | 0.92% | 42,518 |
| Dec 10, 2025 | 300.00 | 303.00 | 297.50 | 298.25 | 298.25 | -0.58% | 40,500 |
| Dec 9, 2025 | 299.50 | 301.00 | 294.25 | 300.00 | 300.00 | 0.30% | 143,501 |