Monarch Networth Capital Limited (NSE:MONARCH)
India · Delayed Price · Currency is INR 359.95
+2.10 (0.59%)
Jul 21, 2026, 3:29 PM IST
NSE:MONARCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 357.85 | 365.30 | 356.60 | 358.10 | - | 0.07% | 67,085 |
| Jul 20, 2026 | 362.00 | 364.90 | 354.05 | 357.85 | 357.85 | -0.75% | 82,018 |
| Jul 17, 2026 | 362.60 | 367.55 | 353.00 | 360.55 | 360.55 | -0.52% | 211,116 |
| Jul 16, 2026 | 361.05 | 367.90 | 358.55 | 362.45 | 362.45 | 1.09% | 54,805 |
| Jul 15, 2026 | 361.00 | 364.90 | 355.50 | 358.55 | 358.55 | -0.50% | 43,916 |
| Jul 14, 2026 | 363.75 | 366.60 | 358.10 | 360.35 | 360.35 | -0.87% | 35,444 |
| Jul 13, 2026 | 360.00 | 370.95 | 356.45 | 363.50 | 363.50 | 0.78% | 277,628 |
| Jul 10, 2026 | 352.00 | 364.00 | 349.30 | 360.70 | 360.70 | 2.71% | 159,220 |
| Jul 9, 2026 | 347.00 | 357.40 | 347.00 | 351.20 | 351.20 | 1.65% | 142,902 |
| Jul 8, 2026 | 344.00 | 352.00 | 341.05 | 345.50 | 345.50 | -0.63% | 54,929 |
| Jul 7, 2026 | 357.20 | 357.50 | 343.55 | 347.70 | 347.70 | -1.71% | 87,190 |
| Jul 6, 2026 | 346.00 | 361.00 | 336.15 | 353.75 | 353.75 | 2.28% | 115,181 |
| Jul 3, 2026 | 349.00 | 353.95 | 344.80 | 345.85 | 345.85 | -0.56% | 39,953 |
| Jul 2, 2026 | 345.25 | 350.00 | 341.10 | 347.80 | 347.80 | 1.49% | 70,586 |
| Jul 1, 2026 | 339.20 | 348.40 | 335.00 | 342.70 | 342.70 | 1.77% | 63,215 |
| Jun 30, 2026 | 341.00 | 341.15 | 335.00 | 336.75 | 336.75 | -0.52% | 22,235 |
| Jun 29, 2026 | 337.75 | 344.95 | 332.20 | 338.50 | 338.50 | 0.22% | 66,239 |
| Jun 25, 2026 | 346.50 | 354.40 | 335.00 | 337.75 | 337.75 | -2.74% | 71,131 |
| Jun 24, 2026 | 347.35 | 351.00 | 344.05 | 347.25 | 347.25 | -0.03% | 63,798 |
| Jun 23, 2026 | 356.90 | 358.00 | 345.95 | 347.35 | 347.35 | -2.06% | 73,539 |
| Jun 22, 2026 | 350.00 | 357.00 | 349.00 | 354.65 | 354.65 | 1.26% | 120,460 |
| Jun 19, 2026 | 348.00 | 355.45 | 343.20 | 350.25 | 350.25 | 0.53% | 359,639 |
| Jun 18, 2026 | 344.45 | 351.00 | 342.55 | 348.40 | 348.40 | 1.15% | 61,416 |
| Jun 17, 2026 | 346.05 | 350.80 | 343.50 | 344.45 | 344.45 | -0.92% | 161,637 |
| Jun 16, 2026 | 336.10 | 352.35 | 336.10 | 347.65 | 347.65 | 2.76% | 311,986 |
| Jun 15, 2026 | 342.90 | 348.00 | 332.40 | 338.30 | 338.30 | -0.49% | 876,419 |
| Jun 12, 2026 | 332.00 | 346.00 | 331.95 | 339.95 | 339.95 | 3.00% | 237,137 |
| Jun 11, 2026 | 336.00 | 337.90 | 326.10 | 330.05 | 330.05 | -1.68% | 62,685 |
| Jun 10, 2026 | 336.10 | 339.90 | 330.50 | 335.70 | 335.70 | -0.12% | 76,977 |
| Jun 9, 2026 | 341.85 | 344.95 | 333.95 | 336.10 | 336.10 | 0.28% | 58,053 |
| Jun 8, 2026 | 337.75 | 342.50 | 333.75 | 335.15 | 335.15 | -1.11% | 67,269 |
| Jun 5, 2026 | 342.80 | 342.80 | 333.10 | 338.90 | 338.90 | -0.07% | 73,443 |
| Jun 4, 2026 | 338.00 | 342.00 | 332.05 | 339.15 | 339.15 | 0.10% | 160,036 |
| Jun 3, 2026 | 339.85 | 343.00 | 332.90 | 338.80 | 338.80 | -0.47% | 69,899 |
| Jun 2, 2026 | 330.40 | 341.45 | 320.20 | 340.40 | 340.40 | 3.21% | 85,150 |
| Jun 1, 2026 | 337.00 | 337.55 | 323.30 | 329.80 | 329.80 | -1.85% | 66,808 |
| May 29, 2026 | 347.00 | 347.00 | 331.50 | 336.00 | 336.00 | -2.93% | 109,697 |
| May 27, 2026 | 333.00 | 348.80 | 330.55 | 346.15 | 346.15 | 4.75% | 311,224 |
| May 26, 2026 | 327.00 | 333.75 | 324.05 | 330.45 | 330.45 | 1.07% | 80,242 |
| May 25, 2026 | 336.00 | 336.00 | 323.40 | 326.95 | 326.95 | 2.06% | 224,605 |
| 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 |