Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 335.30
+0.85 (0.25%)
Aug 8, 2025, 3:29 PM IST
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 333.00 | 337.85 | 329.75 | 335.30 | 335.30 | 0.25% | 111,090 |
| Aug 7, 2025 | 336.95 | 339.30 | 328.00 | 334.45 | 334.45 | -0.96% | 144,424 |
| Aug 6, 2025 | 338.50 | 340.75 | 332.75 | 337.70 | 337.70 | 0.09% | 155,803 |
| Aug 5, 2025 | 342.50 | 345.50 | 336.00 | 337.40 | 337.40 | -1.96% | 134,948 |
| Aug 4, 2025 | 347.50 | 351.00 | 343.00 | 344.15 | 344.15 | -0.62% | 224,754 |
| Aug 1, 2025 | 360.75 | 364.00 | 344.60 | 346.30 | 346.30 | -4.05% | 326,687 |
| Jul 31, 2025 | 365.50 | 365.50 | 358.35 | 360.90 | 360.90 | -2.02% | 198,678 |
| Jul 30, 2025 | 361.00 | 378.00 | 361.00 | 368.35 | 368.35 | 2.18% | 437,316 |
| Jul 29, 2025 | 362.40 | 366.80 | 356.90 | 360.50 | 360.50 | -0.54% | 612,132 |
| Jul 28, 2025 | 366.25 | 376.20 | 356.30 | 362.45 | 362.45 | -1.04% | 311,733 |
| Jul 25, 2025 | 377.75 | 379.30 | 362.80 | 366.25 | 366.25 | -2.26% | 361,204 |
| Jul 24, 2025 | 393.95 | 398.80 | 373.00 | 374.70 | 374.70 | -1.43% | 1,065,422 |
| Jul 23, 2025 | 386.30 | 394.00 | 375.30 | 380.15 | 380.15 | -1.09% | 594,767 |
| Jul 22, 2025 | 378.90 | 390.60 | 375.10 | 384.35 | 384.35 | 2.89% | 791,469 |
| Jul 21, 2025 | 370.00 | 375.25 | 367.75 | 373.55 | 373.55 | 1.43% | 144,887 |
| Jul 18, 2025 | 373.00 | 382.10 | 366.10 | 368.30 | 368.30 | -0.86% | 279,202 |
| Jul 17, 2025 | 381.60 | 386.00 | 370.00 | 371.50 | 371.50 | -2.11% | 157,653 |
| Jul 16, 2025 | 376.90 | 386.35 | 374.50 | 379.50 | 379.50 | 0.54% | 456,201 |
| Jul 15, 2025 | 370.05 | 379.50 | 364.85 | 377.45 | 377.45 | 2.35% | 224,800 |
| Jul 14, 2025 | 364.00 | 379.40 | 364.00 | 368.80 | 368.80 | 1.29% | 301,472 |
| Jul 11, 2025 | 365.00 | 369.00 | 360.50 | 364.10 | 364.10 | -0.16% | 179,255 |
| Jul 10, 2025 | 365.25 | 371.55 | 359.50 | 364.70 | 364.70 | 0.48% | 289,464 |
| Jul 9, 2025 | 369.90 | 374.90 | 361.00 | 362.95 | 362.95 | -1.63% | 213,409 |
| Jul 8, 2025 | 374.80 | 386.70 | 361.40 | 368.95 | 368.95 | -1.88% | 423,929 |
| Jul 7, 2025 | 381.50 | 387.00 | 372.00 | 376.00 | 376.00 | -1.18% | 677,692 |
| Jul 4, 2025 | 369.00 | 390.00 | 368.15 | 380.50 | 380.50 | 2.30% | 768,171 |
| Jul 3, 2025 | 354.90 | 374.50 | 349.05 | 371.95 | 371.95 | 4.60% | 1,246,341 |
| Jul 2, 2025 | 339.80 | 360.00 | 339.10 | 355.60 | 355.60 | 5.01% | 403,291 |
| Jul 1, 2025 | 343.10 | 351.30 | 337.15 | 338.65 | 338.65 | -0.31% | 255,164 |
| Jun 30, 2025 | 344.70 | 347.95 | 336.00 | 339.70 | 339.70 | -0.44% | 372,244 |
| Jun 27, 2025 | 334.00 | 346.70 | 325.80 | 341.20 | 341.20 | 4.28% | 689,890 |
| Jun 26, 2025 | 324.70 | 332.95 | 317.75 | 327.20 | 327.20 | 1.71% | 285,610 |
| Jun 25, 2025 | 321.10 | 328.40 | 317.50 | 321.70 | 321.70 | 1.29% | 133,854 |
| Jun 24, 2025 | 314.90 | 329.40 | 312.45 | 317.60 | 317.60 | 2.58% | 275,300 |
| Jun 23, 2025 | 307.40 | 316.75 | 307.35 | 309.60 | 309.60 | -0.02% | 105,313 |
| Jun 20, 2025 | 307.70 | 316.00 | 305.60 | 309.65 | 309.65 | 0.63% | 145,408 |
| Jun 19, 2025 | 310.50 | 315.20 | 305.50 | 307.70 | 307.70 | -0.73% | 170,283 |
| Jun 18, 2025 | 316.85 | 317.00 | 308.05 | 309.95 | 309.95 | -0.70% | 144,356 |
| Jun 17, 2025 | 316.45 | 323.40 | 310.85 | 312.15 | 312.15 | -1.36% | 99,942 |
| Jun 16, 2025 | 317.05 | 323.25 | 309.50 | 316.45 | 316.45 | -0.08% | 477,060 |
| Jun 13, 2025 | 311.00 | 323.25 | 309.80 | 316.70 | 316.70 | 0.51% | 126,168 |
| Jun 12, 2025 | 322.75 | 327.70 | 314.30 | 315.10 | 315.10 | -1.59% | 407,777 |
| Jun 11, 2025 | 330.85 | 338.00 | 317.00 | 320.20 | 320.20 | -1.40% | 382,381 |
| Jun 10, 2025 | 326.70 | 334.40 | 322.25 | 324.75 | 324.75 | -0.11% | 413,265 |
| Jun 9, 2025 | 325.25 | 334.40 | 321.75 | 325.10 | 325.10 | 0.48% | 268,492 |
| Jun 6, 2025 | 315.90 | 336.00 | 312.90 | 323.55 | 323.55 | 3.32% | 372,302 |
| Jun 5, 2025 | 308.00 | 317.70 | 308.00 | 313.15 | 313.15 | 2.17% | 216,375 |
| Jun 4, 2025 | 310.05 | 315.00 | 304.45 | 306.50 | 306.50 | 0.34% | 111,268 |
| Jun 3, 2025 | 312.45 | 316.45 | 301.65 | 305.45 | 305.45 | -0.91% | 207,651 |
| Jun 2, 2025 | 306.00 | 313.20 | 305.10 | 308.25 | 308.25 | -0.42% | 80,474 |