NSE:MONEXT50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	72.20	72.99	71.26	71.54	71.54	-0.98%	4,634
Sep 21, 2026	72.71	72.71	71.87	72.25	72.25	-0.14%	1,952
Sep 18, 2026	71.73	72.46	71.60	72.35	72.35	1.52%	2,915
Sep 17, 2026	73.07	73.07	70.61	71.27	71.27	-0.52%	2,801
Sep 16, 2026	70.37	72.50	69.51	71.64	71.64	2.14%	9,193
Sep 15, 2026	73.34	73.34	69.87	70.14	70.14	-2.45%	10,781
Sep 11, 2026	71.56	72.46	71.18	71.90	71.90	-1.06%	6,729
Sep 10, 2026	72.86	73.50	72.43	72.67	72.67	-0.40%	2,291
Sep 9, 2026	73.84	74.84	72.62	72.96	72.96	0.18%	2,015
Sep 8, 2026	72.69	72.88	72.39	72.83	72.83	0.58%	3,270
Sep 7, 2026	73.14	73.14	72.37	72.41	72.41	-1.00%	3,953
Sep 4, 2026	73.05	73.33	72.84	73.14	73.14	0.12%	1,755
Sep 3, 2026	73.24	73.27	72.75	73.05	73.05	0.01%	20,622
Sep 2, 2026	74.35	74.35	71.94	73.04	73.04	0.21%	16,074
Sep 1, 2026	73.30	73.32	72.70	72.89	72.89	-0.86%	827,665
Aug 31, 2026	74.97	74.97	73.15	73.52	73.52	-0.68%	8,720
Aug 28, 2026	74.59	74.94	73.77	74.02	74.02	-0.76%	6,962
Aug 27, 2026	74.61	74.62	74.15	74.59	74.59	0.15%	1,759
Aug 26, 2026	74.95	74.95	74.39	74.48	74.48	-0.17%	8,371
Aug 25, 2026	73.98	74.62	73.59	74.61	74.61	0.61%	2,538
Aug 24, 2026	73.98	74.17	73.62	74.16	74.16	0.24%	2,882
Aug 21, 2026	74.13	74.22	73.84	73.98	73.98	-0.48%	2,448
Aug 20, 2026	74.16	74.45	73.78	74.34	74.34	0.24%	2,531
Aug 19, 2026	73.83	75.50	73.62	74.16	74.16	-0.59%	1,892
Aug 18, 2026	74.93	75.00	74.30	74.60	74.60	-0.52%	11,380
Aug 17, 2026	74.44	75.00	74.25	74.99	74.99	0.44%	1,058
Aug 14, 2026	74.60	74.83	74.35	74.66	74.66	0.50%	2,790
Aug 13, 2026	74.69	74.69	74.10	74.29	74.29	-0.34%	5,238
Aug 12, 2026	75.89	75.89	74.05	74.54	74.54	-0.37%	14,359
Aug 11, 2026	74.85	75.00	74.20	74.82	74.82	-0.04%	38,407
Aug 10, 2026	75.85	75.85	74.37	74.85	74.85	-0.03%	10,171
Aug 7, 2026	74.98	74.98	74.51	74.87	74.87	1.01%	856
Aug 6, 2026	74.98	74.98	73.60	74.12	74.12	-0.34%	6,220
Aug 5, 2026	74.27	74.80	74.04	74.37	74.37	0.32%	1,023
Aug 4, 2026	73.05	74.51	73.05	74.13	74.13	0.22%	4,035
Aug 3, 2026	73.86	74.44	73.86	73.97	73.97	1.23%	539,926
Jul 31, 2026	73.03	73.81	73.03	73.07	73.07	0.68%	9,927
Jul 30, 2026	72.00	72.70	72.00	72.58	72.58	0.33%	3,981
Jul 29, 2026	73.56	74.60	71.78	72.34	72.34	-1.23%	9,706
Jul 28, 2026	72.60	73.56	72.00	73.24	73.24	0.94%	1,376
Jul 27, 2026	72.26	72.58	72.07	72.56	72.56	0.68%	20,734
Jul 24, 2026	71.42	73.45	71.00	72.07	72.07	0.45%	423
Jul 23, 2026	72.00	72.59	71.43	71.75	71.75	-0.71%	3,325
Jul 22, 2026	72.50	72.99	72.02	72.26	72.26	-0.22%	3,359
Jul 21, 2026	72.56	72.56	72.23	72.42	72.42	0.03%	2,522
Jul 20, 2026	71.70	72.40	71.69	72.40	72.40	1.15%	4,018
Jul 17, 2026	71.60	71.88	71.40	71.58	71.58	-0.33%	2,124
Jul 16, 2026	71.56	72.32	71.17	71.82	71.82	-0.10%	1,787
Jul 15, 2026	72.27	72.35	71.60	71.89	71.89	0.46%	4,425
Jul 14, 2026	71.68	71.87	71.30	71.56	71.56	-0.72%	3,239