Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 428.10
+6.55 (1.55%)
At close: Mar 5, 2026
Monolithisch India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 429.95 | 435.00 | 422.00 | 428.10 | 428.10 | 1.55% | 13,250 |
| Mar 4, 2026 | 419.60 | 436.50 | 410.00 | 421.55 | 421.55 | -0.93% | 11,500 |
| Mar 2, 2026 | 391.00 | 427.80 | 391.00 | 425.50 | 425.50 | 1.81% | 24,250 |
| Feb 27, 2026 | 435.75 | 435.75 | 402.60 | 417.95 | 417.95 | -5.24% | 66,000 |
| Feb 26, 2026 | 443.05 | 449.75 | 440.05 | 441.05 | 441.05 | 0.23% | 7,000 |
| Feb 25, 2026 | 455.00 | 461.95 | 433.15 | 440.05 | 440.05 | -3.55% | 10,500 |
| Feb 24, 2026 | 445.00 | 460.00 | 445.00 | 456.25 | 456.25 | 1.90% | 7,750 |
| Feb 23, 2026 | 459.00 | 459.90 | 445.05 | 447.75 | 447.75 | -1.51% | 6,250 |
| Feb 20, 2026 | 441.50 | 478.00 | 413.00 | 454.60 | 454.60 | 2.97% | 74,000 |
| Feb 19, 2026 | 458.00 | 458.00 | 436.20 | 441.50 | 441.50 | -3.15% | 9,750 |
| Feb 18, 2026 | 454.55 | 469.60 | 451.40 | 455.85 | 455.85 | 0.42% | 23,000 |
| Feb 17, 2026 | 450.00 | 459.50 | 450.00 | 453.95 | 453.95 | 0.09% | 22,500 |
| Feb 16, 2026 | 463.00 | 475.00 | 451.00 | 453.55 | 453.55 | -1.89% | 20,500 |
| Feb 13, 2026 | 468.00 | 474.95 | 462.30 | 462.30 | 462.30 | -1.61% | 5,500 |
| Feb 12, 2026 | 470.25 | 472.65 | 465.20 | 469.85 | 469.85 | -0.80% | 2,000 |
| Feb 11, 2026 | 467.60 | 482.95 | 465.00 | 473.65 | 473.65 | 0.64% | 13,250 |
| Feb 10, 2026 | 468.55 | 474.85 | 462.05 | 470.65 | 470.65 | 0.45% | 9,500 |
| Feb 9, 2026 | 473.70 | 482.05 | 465.25 | 468.55 | 468.55 | 0.41% | 19,250 |
| Feb 6, 2026 | 465.50 | 470.00 | 465.00 | 466.65 | 466.65 | -0.78% | 7,000 |
| Feb 5, 2026 | 483.60 | 494.80 | 467.00 | 470.30 | 470.30 | -2.27% | 16,500 |
| Feb 4, 2026 | 477.00 | 508.00 | 446.05 | 481.20 | 481.20 | 0.88% | 76,500 |
| Feb 3, 2026 | 492.00 | 503.00 | 465.00 | 477.00 | 477.00 | 1.78% | 14,750 |
| Feb 2, 2026 | 468.00 | 476.90 | 464.55 | 468.65 | 468.65 | 0.97% | 7,000 |
| Feb 1, 2026 | 485.00 | 485.00 | 452.05 | 464.15 | 464.15 | -4.27% | 10,750 |
| Jan 30, 2026 | 468.50 | 486.00 | 468.50 | 484.85 | 484.85 | 3.49% | 27,750 |
| Jan 29, 2026 | 480.40 | 485.00 | 462.10 | 468.50 | 468.50 | -5.34% | 15,750 |
| Jan 28, 2026 | 500.00 | 503.95 | 490.00 | 494.95 | 494.95 | 2.32% | 14,000 |
| Jan 27, 2026 | 486.00 | 503.95 | 479.05 | 483.75 | 483.75 | -0.45% | 21,000 |
| Jan 23, 2026 | 475.05 | 508.00 | 470.00 | 485.95 | 485.95 | 0.76% | 61,250 |
| Jan 22, 2026 | 472.45 | 492.00 | 465.00 | 482.30 | 482.30 | 2.73% | 21,000 |
| Jan 21, 2026 | 462.40 | 475.00 | 452.00 | 469.50 | 469.50 | 1.54% | 15,500 |
| Jan 20, 2026 | 472.05 | 480.00 | 457.00 | 462.40 | 462.40 | -3.92% | 24,250 |
| Jan 19, 2026 | 503.00 | 503.00 | 475.50 | 481.25 | 481.25 | -4.31% | 11,250 |
| Jan 16, 2026 | 466.50 | 508.00 | 466.50 | 502.90 | 502.90 | 7.80% | 53,750 |
| Jan 14, 2026 | 473.30 | 477.95 | 462.00 | 466.50 | 466.50 | -1.44% | 13,500 |
| Jan 13, 2026 | 485.65 | 485.65 | 472.00 | 473.30 | 473.30 | -1.09% | 5,250 |
| Jan 12, 2026 | 470.00 | 481.05 | 470.00 | 478.50 | 478.50 | - | 7,750 |
| Jan 9, 2026 | 488.00 | 494.75 | 477.00 | 478.50 | 478.50 | -1.56% | 10,250 |
| Jan 8, 2026 | 490.00 | 493.00 | 475.55 | 486.10 | 486.10 | -1.52% | 11,250 |
| Jan 7, 2026 | 486.00 | 499.90 | 479.60 | 493.60 | 493.60 | 1.51% | 12,250 |
| Jan 6, 2026 | 482.00 | 503.50 | 482.00 | 486.25 | 486.25 | -2.29% | 7,750 |
| Jan 5, 2026 | 503.50 | 503.50 | 493.00 | 497.65 | 497.65 | -1.16% | 4,000 |
| Jan 2, 2026 | 493.15 | 507.65 | 493.15 | 503.50 | 503.50 | 0.80% | 5,750 |
| Jan 1, 2026 | 521.00 | 521.00 | 498.00 | 499.50 | 499.50 | -0.50% | 9,750 |
| Dec 31, 2025 | 505.00 | 505.00 | 492.45 | 502.00 | 502.00 | -0.27% | 5,750 |
| Dec 30, 2025 | 502.00 | 504.00 | 488.05 | 503.35 | 503.35 | -0.61% | 3,250 |
| Dec 29, 2025 | 510.00 | 521.00 | 505.05 | 506.45 | 506.45 | -1.00% | 9,750 |
| Dec 26, 2025 | 531.00 | 536.90 | 506.00 | 511.55 | 511.55 | -2.40% | 8,750 |
| Dec 24, 2025 | 524.00 | 547.95 | 517.05 | 524.15 | 524.15 | 0.91% | 29,250 |
| Dec 23, 2025 | 481.00 | 529.00 | 472.00 | 519.40 | 519.40 | 7.39% | 26,750 |