Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 345.00
+2.20 (0.64%)
Nov 11, 2026, 1:54 PM IST
NSE:MONARCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 347.95 | 354.10 | 344.40 | 345.00 | 345.00 | 0.64% | 79,679 |
| Nov 9, 2026 | 350.15 | 350.15 | 341.55 | 342.80 | 342.80 | -1.38% | 103,172 |
| Nov 8, 2026 | 350.10 | 353.80 | 345.60 | 347.60 | 347.60 | 0.62% | 35,261 |
| Nov 6, 2026 | 350.00 | 350.00 | 342.10 | 345.45 | 345.45 | -2.28% | 51,320 |
| Nov 5, 2026 | 357.50 | 360.00 | 349.45 | 353.50 | 353.50 | 0.77% | 107,598 |
| Nov 4, 2026 | 340.50 | 354.95 | 339.20 | 350.80 | 350.80 | 1.48% | 116,780 |
| Nov 3, 2026 | 345.10 | 350.60 | 339.85 | 345.70 | 345.70 | 0.70% | 49,235 |
| Nov 2, 2026 | 354.75 | 359.00 | 342.20 | 343.30 | 343.30 | -2.42% | 22,887 |
| Oct 30, 2026 | 356.80 | 366.00 | 347.35 | 351.80 | 351.80 | -0.40% | 103,530 |
| Oct 29, 2026 | 348.00 | 362.00 | 345.45 | 353.20 | 353.20 | 1.48% | 95,429 |
| Oct 28, 2026 | 331.50 | 355.00 | 331.50 | 348.05 | 348.05 | 3.06% | 68,475 |
| Oct 27, 2026 | 328.75 | 339.00 | 325.10 | 337.70 | 337.70 | 4.12% | 53,403 |
| Oct 26, 2026 | 321.00 | 330.00 | 317.25 | 324.35 | 324.35 | -1.50% | 52,735 |
| Oct 23, 2026 | 325.90 | 334.55 | 320.00 | 329.30 | 329.30 | -0.45% | 88,708 |
| Oct 22, 2026 | 332.55 | 336.00 | 328.75 | 330.80 | 330.80 | -1.91% | 39,766 |
| Oct 21, 2026 | 346.10 | 346.65 | 333.65 | 337.25 | 337.25 | -2.80% | 47,250 |
| Oct 19, 2026 | 333.10 | 348.90 | 333.10 | 346.95 | 346.95 | 2.63% | 101,783 |
| Oct 16, 2026 | 337.60 | 340.10 | 332.25 | 338.05 | 338.05 | 0.87% | 41,758 |
| Oct 15, 2026 | 341.25 | 345.00 | 327.20 | 335.15 | 335.15 | -1.30% | 102,478 |
| Oct 14, 2026 | 339.75 | 342.00 | 337.35 | 339.55 | 339.55 | -0.25% | 22,784 |
| Oct 13, 2026 | 339.10 | 344.00 | 332.10 | 340.40 | 340.40 | -0.03% | 34,378 |
| Oct 12, 2026 | 343.00 | 343.20 | 330.30 | 340.50 | 340.50 | 1.02% | 39,295 |
| Oct 9, 2026 | 328.00 | 339.75 | 328.00 | 337.05 | 337.05 | 2.12% | 25,271 |
| Oct 8, 2026 | 348.50 | 348.50 | 327.10 | 330.05 | 330.05 | -4.93% | 95,473 |
| Oct 7, 2026 | 346.95 | 350.85 | 343.15 | 347.15 | 347.15 | 0.73% | 26,938 |
| Oct 6, 2026 | 346.00 | 353.55 | 341.80 | 344.65 | 344.65 | -1.15% | 83,365 |
| Oct 5, 2026 | 347.05 | 351.05 | 341.50 | 348.65 | 348.65 | 1.74% | 61,652 |
| Oct 1, 2026 | 336.00 | 357.00 | 325.00 | 342.70 | 342.70 | 1.44% | 201,449 |
| Sep 30, 2026 | 339.15 | 349.20 | 336.00 | 337.85 | 337.85 | -1.52% | 30,720 |
| Sep 29, 2026 | 348.05 | 352.05 | 334.75 | 343.05 | 343.05 | -2.01% | 93,763 |
| Sep 28, 2026 | 365.45 | 365.45 | 348.00 | 350.10 | 350.10 | -3.49% | 66,457 |
| Sep 25, 2026 | 365.15 | 365.15 | 358.85 | 362.75 | 362.75 | -0.78% | 27,569 |
| Sep 24, 2026 | 358.35 | 369.90 | 358.35 | 365.60 | 365.60 | 0.59% | 55,606 |
| Sep 23, 2026 | 370.55 | 370.60 | 361.00 | 363.45 | 363.45 | -0.94% | 42,773 |
| Sep 22, 2026 | 362.00 | 369.05 | 361.95 | 366.90 | 366.90 | 1.44% | 68,954 |
| Sep 21, 2026 | 368.65 | 374.40 | 360.00 | 361.70 | 361.70 | -1.22% | 38,716 |
| Sep 18, 2026 | 369.50 | 370.00 | 363.20 | 366.15 | 366.15 | -0.45% | 96,830 |
| Sep 17, 2026 | 371.00 | 372.95 | 365.45 | 367.80 | 367.80 | -0.31% | 59,529 |
| Sep 16, 2026 | 370.15 | 371.00 | 350.45 | 368.95 | 368.95 | 0.67% | 269,952 |
| Sep 15, 2026 | 370.95 | 374.00 | 365.55 | 366.50 | 366.50 | -1.99% | 73,907 |
| Sep 11, 2026 | 370.00 | 376.00 | 363.30 | 373.95 | 373.95 | 0.81% | 125,966 |
| 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 |