Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 321.50
+5.85 (1.85%)
May 22, 2026, 3:29 PM IST
NSE:MONARCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 315.90 | 324.85 | 311.35 | 320.35 | 320.35 | 1.49% | 163,529 |
| May 21, 2026 | 313.00 | 322.00 | 311.55 | 315.65 | 315.65 | 1.28% | 103,978 |
| May 20, 2026 | 315.85 | 315.85 | 306.90 | 311.65 | 311.65 | -0.26% | 135,519 |
| May 19, 2026 | 322.00 | 323.90 | 311.00 | 312.45 | 312.45 | -0.86% | 147,554 |
| May 18, 2026 | 307.20 | 320.00 | 307.20 | 315.15 | 315.15 | 5.16% | 839,393 |
| May 15, 2026 | 309.90 | 310.90 | 291.50 | 299.70 | 299.70 | -2.82% | 460,113 |
| May 14, 2026 | 300.05 | 311.00 | 294.15 | 308.40 | 308.40 | 4.84% | 164,581 |
| May 13, 2026 | 296.90 | 300.25 | 291.60 | 294.15 | 294.15 | 0.09% | 357,540 |
| May 12, 2026 | 303.00 | 307.10 | 290.60 | 293.90 | 293.90 | -3.42% | 66,278 |
| May 11, 2026 | 310.00 | 310.00 | 302.05 | 304.30 | 304.30 | -1.87% | 50,078 |
| May 8, 2026 | 315.00 | 317.00 | 307.35 | 310.10 | 310.10 | -1.26% | 37,437 |
| May 7, 2026 | 313.40 | 318.00 | 305.55 | 314.05 | 314.05 | 1.22% | 141,053 |
| May 6, 2026 | 305.25 | 313.75 | 298.00 | 310.25 | 310.25 | 3.26% | 146,818 |
| May 5, 2026 | 300.80 | 303.25 | 296.80 | 300.45 | 300.45 | 0.08% | 95,573 |
| May 4, 2026 | 294.25 | 301.65 | 294.25 | 300.20 | 300.20 | 1.49% | 53,242 |
| Apr 30, 2026 | 299.67 | 303.89 | 291.95 | 295.79 | 295.79 | -0.21% | 33,387 |
| Apr 29, 2026 | 301.40 | 305.40 | 294.20 | 296.40 | 296.40 | -1.17% | 93,967 |
| Apr 28, 2026 | 302.65 | 312.00 | 297.35 | 299.91 | 299.91 | -0.92% | 183,343 |
| Apr 27, 2026 | 295.01 | 309.90 | 295.01 | 302.70 | 302.70 | 2.64% | 236,575 |
| Apr 24, 2026 | 296.05 | 297.73 | 291.08 | 294.90 | 294.90 | 0.28% | 38,437 |
| Apr 23, 2026 | 299.70 | 300.41 | 292.10 | 294.08 | 294.08 | -2.38% | 26,890 |
| Apr 22, 2026 | 293.00 | 304.00 | 293.00 | 301.25 | 301.25 | 1.51% | 39,036 |
| Apr 21, 2026 | 294.00 | 297.00 | 291.11 | 296.77 | 296.77 | 1.12% | 22,691 |
| Apr 20, 2026 | 302.00 | 302.00 | 290.25 | 293.47 | 293.47 | -2.36% | 35,245 |
| Apr 17, 2026 | 302.00 | 306.98 | 298.14 | 300.55 | 300.55 | -0.38% | 135,673 |
| Apr 16, 2026 | 302.85 | 305.00 | 297.80 | 301.71 | 301.71 | 0.03% | 90,875 |
| Apr 15, 2026 | 299.40 | 305.00 | 293.52 | 301.63 | 301.63 | 2.27% | 115,987 |
| Apr 13, 2026 | 294.02 | 297.34 | 281.10 | 294.94 | 294.94 | -0.19% | 64,377 |
| Apr 10, 2026 | 290.40 | 298.40 | 290.04 | 295.49 | 295.49 | 2.22% | 77,269 |
| Apr 9, 2026 | 297.39 | 305.00 | 286.10 | 289.08 | 289.08 | -2.79% | 133,769 |
| Apr 8, 2026 | 297.00 | 304.50 | 292.36 | 297.39 | 297.39 | 2.08% | 106,326 |
| Apr 7, 2026 | 275.23 | 294.75 | 275.23 | 291.33 | 291.33 | 4.26% | 134,324 |
| 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 |