Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 476.05
-3.80 (-0.79%)
At close: Sep 10, 2025
Monolithisch India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 471.00 | 479.00 | 464.25 | 479.00 | 479.00 | 0.62% | 14,000 |
| Sep 10, 2025 | 480.00 | 489.00 | 476.05 | 476.05 | 476.05 | -0.79% | 11,000 |
| Sep 9, 2025 | 480.00 | 483.00 | 471.40 | 479.85 | 479.85 | -0.63% | 13,000 |
| Sep 8, 2025 | 494.80 | 494.80 | 478.00 | 482.90 | 482.90 | 2.34% | 31,000 |
| Sep 5, 2025 | 455.00 | 478.00 | 455.00 | 471.85 | 471.85 | 3.57% | 58,000 |
| Sep 4, 2025 | 455.00 | 461.00 | 446.00 | 455.60 | 455.60 | 0.24% | 21,000 |
| Sep 3, 2025 | 460.00 | 465.70 | 450.00 | 454.50 | 454.50 | 1.18% | 26,000 |
| Sep 2, 2025 | 432.00 | 453.45 | 431.15 | 449.20 | 449.20 | 3.50% | 56,000 |
| Sep 1, 2025 | 438.00 | 438.00 | 424.25 | 434.00 | 434.00 | 2.12% | 20,000 |
| Aug 29, 2025 | 416.00 | 426.00 | 415.00 | 425.00 | 425.00 | 1.19% | 9,000 |
| Aug 28, 2025 | 425.00 | 428.95 | 416.00 | 420.00 | 420.00 | -1.45% | 13,000 |
| Aug 26, 2025 | 420.00 | 432.25 | 415.00 | 426.20 | 426.20 | 3.52% | 67,000 |
| Aug 25, 2025 | 395.10 | 418.00 | 395.00 | 411.70 | 411.70 | 3.42% | 48,000 |
| Aug 22, 2025 | 393.00 | 404.45 | 393.00 | 398.10 | 398.10 | -0.47% | 26,000 |
| Aug 21, 2025 | 395.00 | 400.00 | 394.05 | 400.00 | 400.00 | 1.57% | 52,000 |
| Aug 20, 2025 | 402.00 | 402.00 | 390.00 | 393.80 | 393.80 | -0.84% | 21,000 |
| Aug 19, 2025 | 391.00 | 400.00 | 390.10 | 397.15 | 397.15 | 0.79% | 8,000 |
| Aug 18, 2025 | 403.00 | 403.00 | 390.00 | 394.05 | 394.05 | -1.49% | 44,000 |
| Aug 14, 2025 | 408.00 | 408.00 | 397.00 | 400.00 | 400.00 | -0.78% | 29,000 |
| Aug 13, 2025 | 396.25 | 408.00 | 396.05 | 403.15 | 403.15 | 0.54% | 43,000 |
| Aug 12, 2025 | 406.85 | 408.00 | 393.00 | 401.00 | 401.00 | 2.43% | 58,000 |
| Aug 11, 2025 | 406.00 | 406.00 | 385.00 | 391.50 | 391.50 | -3.33% | 34,000 |
| Aug 8, 2025 | 404.10 | 410.00 | 399.90 | 405.00 | 405.00 | -1.93% | 32,000 |
| Aug 7, 2025 | 412.00 | 415.00 | 402.00 | 412.95 | 412.95 | 1.05% | 31,000 |
| Aug 6, 2025 | 422.00 | 422.00 | 402.00 | 408.65 | 408.65 | -2.39% | 46,000 |
| Aug 5, 2025 | 417.00 | 420.00 | 414.00 | 418.65 | 418.65 | -0.37% | 25,000 |
| Aug 4, 2025 | 418.65 | 427.90 | 406.00 | 420.20 | 420.20 | 0.37% | 73,000 |
| Aug 1, 2025 | 422.00 | 425.00 | 418.00 | 418.65 | 418.65 | -1.12% | 35,000 |
| Jul 31, 2025 | 419.90 | 426.95 | 417.50 | 423.40 | 423.40 | 0.68% | 61,000 |
| Jul 30, 2025 | 418.00 | 422.00 | 412.00 | 420.55 | 420.55 | 2.96% | 157,000 |
| Jul 29, 2025 | 406.00 | 420.00 | 405.00 | 408.45 | 408.45 | 0.44% | 99,000 |
| Jul 28, 2025 | 419.90 | 419.90 | 400.05 | 406.65 | 406.65 | -2.95% | 178,000 |
| Jul 25, 2025 | 421.00 | 421.00 | 408.10 | 419.00 | 419.00 | -0.48% | 20,000 |
| Jul 24, 2025 | 400.10 | 424.00 | 395.00 | 421.00 | 421.00 | 2.98% | 130,000 |
| Jul 23, 2025 | 410.05 | 424.90 | 398.00 | 408.80 | 408.80 | -2.25% | 98,000 |
| Jul 22, 2025 | 416.20 | 435.00 | 412.50 | 418.20 | 418.20 | -0.79% | 48,000 |
| Jul 21, 2025 | 428.25 | 435.95 | 420.00 | 421.55 | 421.55 | -0.39% | 60,000 |
| Jul 18, 2025 | 420.00 | 437.90 | 412.20 | 423.20 | 423.20 | 0.83% | 55,000 |
| Jul 17, 2025 | 425.00 | 435.00 | 407.40 | 419.70 | 419.70 | -2.09% | 200,000 |
| Jul 16, 2025 | 430.00 | 445.00 | 423.40 | 428.65 | 428.65 | -3.81% | 278,000 |
| Jul 15, 2025 | 466.65 | 467.00 | 443.35 | 445.65 | 445.65 | -4.50% | 136,000 |
| Jul 14, 2025 | 483.00 | 483.00 | 455.00 | 466.65 | 466.65 | -0.98% | 198,000 |
| Jul 11, 2025 | 450.70 | 494.00 | 448.00 | 471.25 | 471.25 | - | 241,000 |
| Jul 10, 2025 | 475.30 | 498.95 | 450.00 | 471.25 | 471.25 | -1.62% | 812,000 |
| Jul 9, 2025 | 417.00 | 482.80 | 407.35 | 479.00 | 479.00 | 19.05% | 878,000 |
| Jul 8, 2025 | 343.80 | 407.25 | 343.80 | 402.35 | 402.35 | 18.55% | 972,000 |
| Jul 7, 2025 | 319.95 | 345.00 | 310.00 | 339.40 | 339.40 | 9.63% | 429,000 |
| Jul 4, 2025 | 326.00 | 326.00 | 306.25 | 309.60 | 309.60 | -3.70% | 116,000 |
| Jul 3, 2025 | 328.00 | 344.00 | 300.00 | 321.50 | 321.50 | 0.78% | 627,000 |
| Jul 2, 2025 | 319.00 | 319.00 | 315.00 | 319.00 | 319.00 | 4.99% | 109,000 |