Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 482.30
+12.80 (2.73%)
At close: Jan 22, 2026
Monolithisch India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 489.00 | 498.00 | 480.05 | 483.65 | 483.65 | -0.61% | 17,750 |
| Dec 19, 2025 | 485.00 | 493.90 | 480.00 | 486.60 | 486.60 | 1.66% | 25,250 |
| Dec 18, 2025 | 503.55 | 503.55 | 473.25 | 478.65 | 478.65 | -2.57% | 23,000 |
| Dec 17, 2025 | 491.10 | 508.00 | 473.50 | 491.30 | 491.30 | 0.04% | 43,750 |
| Dec 16, 2025 | 501.20 | 509.50 | 487.00 | 491.10 | 491.10 | -3.38% | 24,000 |
| Dec 15, 2025 | 521.80 | 522.00 | 505.00 | 508.30 | 508.30 | -2.44% | 8,500 |
| Dec 12, 2025 | 517.00 | 527.00 | 514.00 | 521.00 | 521.00 | 1.33% | 9,250 |
| Dec 11, 2025 | 505.05 | 525.75 | 505.05 | 514.15 | 514.15 | -1.50% | 13,000 |
| Dec 10, 2025 | 528.00 | 529.95 | 520.00 | 522.00 | 522.00 | 1.35% | 11,000 |
| Dec 9, 2025 | 495.15 | 526.00 | 481.05 | 515.05 | 515.05 | 4.92% | 23,750 |
| Dec 8, 2025 | 521.00 | 530.40 | 480.25 | 490.90 | 490.90 | -5.52% | 31,000 |
| Dec 5, 2025 | 544.00 | 544.00 | 516.30 | 519.60 | 519.60 | -4.56% | 11,500 |
| Dec 4, 2025 | 544.90 | 555.00 | 532.10 | 544.45 | 544.45 | 1.44% | 12,250 |
| Dec 3, 2025 | 523.50 | 539.95 | 506.00 | 536.70 | 536.70 | 2.52% | 25,250 |
| Dec 2, 2025 | 541.05 | 544.00 | 518.00 | 523.50 | 523.50 | -4.16% | 27,750 |
| Dec 1, 2025 | 548.20 | 558.85 | 541.00 | 546.25 | 546.25 | -0.36% | 10,500 |
| Nov 28, 2025 | 545.10 | 569.00 | 539.05 | 548.20 | 548.20 | 0.44% | 55,000 |
| Nov 27, 2025 | 550.00 | 565.00 | 541.00 | 545.80 | 545.80 | -1.52% | 57,250 |
| Nov 26, 2025 | 549.00 | 573.90 | 549.00 | 554.25 | 554.25 | 1.72% | 15,500 |
| Nov 25, 2025 | 567.00 | 569.00 | 532.50 | 544.90 | 544.90 | -3.80% | 25,000 |
| Nov 24, 2025 | 591.45 | 591.45 | 555.00 | 566.45 | 566.45 | -2.65% | 12,500 |
| Nov 21, 2025 | 559.95 | 607.40 | 552.95 | 581.85 | 581.85 | 4.95% | 109,000 |
| Nov 20, 2025 | 555.00 | 564.60 | 547.05 | 554.40 | 554.40 | -1.51% | 31,250 |
| Nov 19, 2025 | 572.65 | 585.00 | 555.00 | 562.90 | 562.90 | -2.20% | 38,250 |
| Nov 18, 2025 | 569.90 | 589.00 | 560.00 | 575.55 | 575.55 | 1.02% | 61,750 |
| Nov 17, 2025 | 548.00 | 584.95 | 548.00 | 569.75 | 569.75 | 4.52% | 72,000 |
| Nov 14, 2025 | 533.80 | 553.00 | 529.00 | 545.10 | 545.10 | 2.12% | 33,500 |
| Nov 13, 2025 | 554.00 | 554.00 | 522.00 | 533.80 | 533.80 | -3.12% | 36,250 |