Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 370.90
-0.05 (-0.01%)
Sep 10, 2026, 3:29 PM IST
NSE:MONARCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 373.40 | 378.25 | 368.40 | 370.95 | 370.95 | - | 130,223 |
| Sep 9, 2026 | 381.70 | 381.70 | 369.90 | 370.95 | 370.95 | -3.01% | 113,673 |
| Sep 8, 2026 | 382.90 | 385.05 | 378.65 | 382.45 | 382.45 | -0.21% | 164,913 |
| Sep 7, 2026 | 377.90 | 388.90 | 375.00 | 383.25 | 383.25 | 1.42% | 162,414 |
| Sep 4, 2026 | 380.10 | 382.65 | 373.00 | 377.90 | 377.90 | -0.89% | 77,678 |
| Sep 3, 2026 | 386.90 | 398.90 | 375.80 | 381.30 | 381.30 | 2.39% | 272,328 |
| Sep 2, 2026 | 374.45 | 376.00 | 367.45 | 372.40 | 372.40 | -0.59% | 47,758 |
| Sep 1, 2026 | 380.00 | 380.00 | 371.10 | 374.60 | 374.60 | -1.58% | 51,188 |
| Aug 31, 2026 | 378.70 | 386.95 | 375.25 | 380.60 | 380.60 | 1.06% | 103,311 |
| Aug 28, 2026 | 375.00 | 380.00 | 373.50 | 376.60 | 376.60 | 0.51% | 62,695 |
| Aug 27, 2026 | 379.00 | 383.10 | 369.20 | 374.70 | 374.70 | -1.32% | 193,820 |
| Aug 26, 2026 | 386.45 | 386.45 | 374.50 | 379.70 | 379.70 | -0.93% | 78,238 |
| Aug 25, 2026 | 387.50 | 388.95 | 378.00 | 383.25 | 383.25 | -0.40% | 66,174 |
| Aug 24, 2026 | 387.00 | 393.00 | 384.10 | 384.80 | 384.80 | -0.17% | 63,180 |
| Aug 21, 2026 | 394.00 | 396.85 | 341.85 | 385.45 | 385.45 | -1.38% | 104,366 |
| Aug 20, 2026 | 386.00 | 393.30 | 384.05 | 391.85 | 390.85 | 1.74% | 93,355 |
| Aug 19, 2026 | 388.00 | 394.00 | 381.00 | 385.15 | 384.17 | -0.50% | 65,955 |
| Aug 18, 2026 | 389.90 | 389.90 | 382.75 | 387.10 | 386.11 | -0.50% | 118,299 |
| Aug 17, 2026 | 393.50 | 393.50 | 386.20 | 389.05 | 388.06 | -0.40% | 68,116 |
| Aug 14, 2026 | 380.00 | 406.95 | 377.85 | 390.60 | 389.60 | 2.97% | 874,751 |
| Aug 13, 2026 | 377.75 | 381.90 | 374.95 | 379.35 | 378.38 | 0.42% | 65,183 |
| Aug 12, 2026 | 376.25 | 390.00 | 375.35 | 377.75 | 376.79 | 0.40% | 165,266 |
| Aug 11, 2026 | 382.10 | 386.00 | 366.30 | 376.25 | 375.29 | -4.30% | 473,768 |
| Aug 10, 2026 | 393.85 | 399.00 | 384.00 | 393.15 | 392.15 | 0.64% | 196,910 |
| Aug 7, 2026 | 394.75 | 394.75 | 386.50 | 390.65 | 389.65 | 0.53% | 80,487 |
| Aug 6, 2026 | 398.95 | 398.95 | 386.00 | 388.60 | 387.61 | -0.50% | 62,306 |
| Aug 5, 2026 | 399.00 | 401.85 | 387.00 | 390.55 | 389.55 | -0.94% | 138,071 |
| Aug 4, 2026 | 384.55 | 395.65 | 379.60 | 394.25 | 393.24 | 2.52% | 241,933 |
| Aug 3, 2026 | 396.00 | 396.95 | 382.10 | 384.55 | 383.57 | -1.44% | 94,012 |
| Jul 31, 2026 | 390.00 | 394.75 | 383.80 | 390.15 | 389.15 | 1.02% | 58,054 |
| Jul 30, 2026 | 388.05 | 399.00 | 381.30 | 386.20 | 385.21 | -0.58% | 133,642 |
| Jul 29, 2026 | 389.90 | 400.00 | 387.20 | 388.45 | 387.46 | -0.82% | 231,611 |
| Jul 28, 2026 | 398.90 | 400.00 | 388.20 | 391.65 | 390.65 | -1.50% | 505,032 |
| Jul 27, 2026 | 361.00 | 403.80 | 360.00 | 397.60 | 396.59 | 11.14% | 5,152,604 |
| Jul 24, 2026 | 352.80 | 361.40 | 346.55 | 357.75 | 356.84 | 0.44% | 140,737 |
| Jul 23, 2026 | 352.45 | 361.65 | 352.00 | 356.20 | 355.29 | -0.04% | 35,408 |
| Jul 22, 2026 | 360.40 | 360.90 | 352.00 | 356.35 | 355.44 | -1.00% | 36,026 |
| Jul 21, 2026 | 357.85 | 365.30 | 356.20 | 359.95 | 359.03 | 0.59% | 91,478 |
| Jul 20, 2026 | 362.00 | 364.90 | 354.05 | 357.85 | 356.94 | -0.75% | 82,018 |
| Jul 17, 2026 | 362.60 | 367.55 | 353.00 | 360.55 | 359.63 | -0.52% | 211,116 |
| Jul 16, 2026 | 361.05 | 367.90 | 358.55 | 362.45 | 361.53 | 1.09% | 54,805 |
| Jul 15, 2026 | 361.00 | 364.90 | 355.50 | 358.55 | 357.63 | -0.50% | 43,916 |
| Jul 14, 2026 | 363.75 | 366.60 | 358.10 | 360.35 | 359.43 | -0.87% | 35,444 |
| Jul 13, 2026 | 360.00 | 370.95 | 356.45 | 363.50 | 362.57 | 0.78% | 277,628 |
| Jul 10, 2026 | 352.00 | 364.00 | 349.30 | 360.70 | 359.78 | 2.71% | 159,220 |
| Jul 9, 2026 | 347.00 | 357.40 | 347.00 | 351.20 | 350.30 | 1.65% | 142,902 |
| Jul 8, 2026 | 344.00 | 352.00 | 341.05 | 345.50 | 344.62 | -0.63% | 54,929 |
| Jul 7, 2026 | 357.20 | 357.50 | 343.55 | 347.70 | 346.81 | -1.71% | 87,190 |
| Jul 6, 2026 | 346.00 | 361.00 | 336.15 | 353.75 | 352.85 | 2.28% | 115,181 |
| Jul 3, 2026 | 349.00 | 353.95 | 344.80 | 345.85 | 344.97 | -0.56% | 39,953 |