Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 1,252.45
-28.95 (-2.26%)
At close: Oct 1, 2026
Monolithisch India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,295.00 | 1,315.00 | 1,223.95 | 1,252.45 | 1,252.45 | -2.26% | 59,500 |
| Sep 30, 2026 | 1,302.00 | 1,343.95 | 1,275.00 | 1,281.40 | 1,281.40 | 0.13% | 71,250 |
| Sep 29, 2026 | 1,213.00 | 1,286.00 | 1,190.15 | 1,279.75 | 1,279.75 | 4.58% | 54,000 |
| Sep 28, 2026 | 1,293.00 | 1,299.20 | 1,211.05 | 1,223.65 | 1,223.65 | -3.62% | 23,750 |
| Sep 25, 2026 | 1,195.00 | 1,279.00 | 1,195.00 | 1,269.65 | 1,269.65 | 7.64% | 53,500 |
| Sep 24, 2026 | 1,200.00 | 1,227.90 | 1,160.10 | 1,179.55 | 1,179.55 | -2.37% | 62,750 |
| Sep 23, 2026 | 1,261.10 | 1,270.00 | 1,196.00 | 1,208.20 | 1,208.20 | -5.80% | 44,000 |
| Sep 22, 2026 | 1,240.00 | 1,299.00 | 1,240.00 | 1,282.55 | 1,282.55 | 3.14% | 20,750 |
| Sep 21, 2026 | 1,300.00 | 1,300.00 | 1,212.80 | 1,243.45 | 1,243.45 | -3.98% | 59,750 |
| Sep 18, 2026 | 1,310.00 | 1,349.00 | 1,264.00 | 1,295.00 | 1,295.00 | -0.08% | 26,750 |
| Sep 17, 2026 | 1,365.00 | 1,409.90 | 1,277.00 | 1,296.10 | 1,296.10 | -6.82% | 46,000 |
| Sep 16, 2026 | 1,403.20 | 1,449.95 | 1,153.55 | 1,390.95 | 1,390.95 | -2.07% | 157,750 |
| Sep 15, 2026 | 1,421.00 | 1,450.00 | 1,347.05 | 1,420.35 | 1,420.35 | -0.85% | 90,250 |
| Sep 11, 2026 | 1,490.00 | 1,505.00 | 1,411.05 | 1,432.55 | 1,432.55 | -0.96% | 108,250 |
| Sep 10, 2026 | 1,385.00 | 1,487.00 | 1,360.00 | 1,446.40 | 1,446.40 | 4.44% | 140,000 |
| Sep 9, 2026 | 1,318.00 | 1,397.40 | 1,310.00 | 1,384.95 | 1,384.95 | 4.89% | 91,750 |
| Sep 8, 2026 | 1,328.00 | 1,360.00 | 1,290.05 | 1,320.35 | 1,320.35 | 0.60% | 66,500 |
| Sep 7, 2026 | 1,267.05 | 1,345.00 | 1,228.00 | 1,312.50 | 1,312.50 | 3.70% | 117,500 |
| Sep 4, 2026 | 1,295.00 | 1,295.00 | 1,240.00 | 1,265.65 | 1,265.65 | -1.59% | 33,250 |
| Sep 3, 2026 | 1,264.95 | 1,298.00 | 1,234.00 | 1,286.10 | 1,286.10 | 2.34% | 33,000 |
| Sep 2, 2026 | 1,120.30 | 1,278.00 | 1,120.30 | 1,256.70 | 1,256.70 | 9.98% | 60,000 |
| Sep 1, 2026 | 1,177.60 | 1,180.00 | 1,131.00 | 1,142.70 | 1,142.70 | -2.96% | 55,000 |
| Aug 31, 2026 | 1,216.00 | 1,240.00 | 1,169.00 | 1,177.60 | 1,177.60 | -3.95% | 47,750 |
| Aug 28, 2026 | 1,169.90 | 1,238.50 | 1,169.90 | 1,226.00 | 1,226.00 | 5.96% | 75,750 |
| Aug 27, 2026 | 1,101.65 | 1,169.90 | 1,069.45 | 1,157.00 | 1,157.00 | 3.93% | 87,250 |
| Aug 26, 2026 | 1,143.00 | 1,143.00 | 1,082.85 | 1,113.20 | 1,113.20 | 1.16% | 58,250 |
| Aug 25, 2026 | 1,060.00 | 1,118.65 | 1,058.90 | 1,100.40 | 1,100.40 | 3.92% | 66,250 |
| Aug 24, 2026 | 1,006.90 | 1,070.00 | 1,006.90 | 1,058.90 | 1,058.90 | 5.95% | 61,500 |
| Aug 21, 2026 | 1,001.30 | 1,005.00 | 980.05 | 999.40 | 999.40 | -0.81% | 51,500 |
| Aug 20, 2026 | 1,011.00 | 1,025.00 | 995.00 | 1,007.60 | 1,007.60 | 1.05% | 61,750 |
| Aug 19, 2026 | 1,007.90 | 1,008.00 | 981.00 | 997.10 | 997.10 | -0.23% | 24,750 |
| Aug 18, 2026 | 1,028.05 | 1,044.00 | 995.00 | 999.35 | 999.35 | -0.81% | 42,000 |
| Aug 17, 2026 | 976.95 | 1,015.00 | 956.50 | 1,007.55 | 1,007.55 | 6.03% | 64,750 |
| Aug 14, 2026 | 967.60 | 973.95 | 905.00 | 950.25 | 950.25 | -1.79% | 192,250 |
| Aug 13, 2026 | 977.95 | 983.85 | 940.05 | 967.60 | 967.60 | 3.40% | 29,500 |
| Aug 12, 2026 | 861.00 | 950.00 | 861.00 | 935.80 | 935.80 | 8.78% | 111,750 |
| Aug 11, 2026 | 878.50 | 885.85 | 835.35 | 860.25 | 860.25 | -3.50% | 33,000 |
| Aug 10, 2026 | 932.00 | 932.00 | 882.00 | 891.45 | 891.45 | -3.96% | 54,750 |
| Aug 7, 2026 | 920.05 | 945.00 | 896.25 | 928.20 | 928.20 | 0.73% | 33,500 |
| Aug 6, 2026 | 901.15 | 929.00 | 901.15 | 921.45 | 921.45 | 2.59% | 28,750 |
| Aug 5, 2026 | 898.00 | 904.95 | 860.05 | 898.15 | 898.15 | 2.25% | 42,500 |
| Aug 4, 2026 | 895.00 | 910.00 | 873.00 | 878.40 | 878.40 | -1.05% | 42,250 |
| Aug 3, 2026 | 858.20 | 893.00 | 858.20 | 887.70 | 887.70 | 3.44% | 67,250 |
| Jul 31, 2026 | 839.00 | 869.00 | 833.50 | 858.20 | 858.20 | 2.34% | 67,000 |
| Jul 30, 2026 | 817.30 | 855.00 | 795.00 | 838.60 | 838.60 | 2.61% | 67,750 |
| Jul 29, 2026 | 840.95 | 840.95 | 805.00 | 817.30 | 817.30 | -0.81% | 49,250 |
| Jul 28, 2026 | 835.00 | 848.00 | 818.00 | 823.95 | 823.95 | 0.39% | 55,000 |
| Jul 27, 2026 | 800.00 | 829.00 | 800.00 | 820.75 | 820.75 | 5.94% | 147,250 |
| Jul 24, 2026 | 750.10 | 787.00 | 735.55 | 774.75 | 774.75 | 3.29% | 40,500 |
| Jul 23, 2026 | 757.80 | 765.00 | 744.00 | 750.10 | 750.10 | -0.70% | 30,250 |