Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 555.15
+0.55 (0.10%)
At close: Jun 1, 2026
Monolithisch India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 595.00 | 595.00 | 551.00 | 554.60 | 554.60 | -0.38% | 42,250 |
| May 27, 2026 | 565.00 | 567.00 | 555.00 | 556.70 | 556.70 | -1.10% | 12,000 |
| May 26, 2026 | 565.00 | 573.95 | 555.40 | 562.90 | 562.90 | -0.16% | 22,750 |
| May 25, 2026 | 540.00 | 570.00 | 539.00 | 563.80 | 563.80 | 4.60% | 37,750 |
| May 22, 2026 | 555.00 | 555.00 | 525.05 | 539.00 | 539.00 | -1.40% | 15,000 |
| May 21, 2026 | 574.00 | 579.50 | 545.00 | 546.65 | 546.65 | -3.70% | 22,750 |
| May 20, 2026 | 565.00 | 575.00 | 551.00 | 567.65 | 567.65 | 0.04% | 27,250 |
| May 19, 2026 | 516.00 | 578.90 | 508.00 | 567.40 | 567.40 | 11.47% | 89,250 |
| May 18, 2026 | 506.00 | 534.00 | 492.00 | 509.00 | 509.00 | -2.66% | 35,000 |
| May 15, 2026 | 525.00 | 539.50 | 518.00 | 522.90 | 522.90 | -0.32% | 14,000 |
| May 14, 2026 | 516.55 | 527.00 | 500.00 | 524.60 | 524.60 | 1.56% | 34,000 |
| May 13, 2026 | 538.00 | 538.00 | 490.00 | 516.55 | 516.55 | -2.77% | 47,250 |
| May 12, 2026 | 551.00 | 562.95 | 511.00 | 531.25 | 531.25 | -3.85% | 25,250 |
| May 11, 2026 | 564.50 | 564.50 | 539.00 | 552.55 | 552.55 | -2.12% | 25,500 |
| May 8, 2026 | 562.75 | 579.95 | 557.00 | 564.50 | 564.50 | -0.40% | 20,750 |
| May 7, 2026 | 579.95 | 579.95 | 560.00 | 566.75 | 566.75 | -1.20% | 10,000 |
| May 6, 2026 | 580.00 | 595.00 | 565.65 | 573.65 | 573.65 | -0.37% | 44,500 |
| May 5, 2026 | 588.90 | 598.00 | 565.00 | 575.80 | 575.80 | 3.10% | 95,000 |
| May 4, 2026 | 535.00 | 569.00 | 535.00 | 558.50 | 558.50 | 11.11% | 130,750 |
| Apr 30, 2026 | 499.90 | 521.00 | 493.20 | 502.65 | 502.65 | 2.26% | 18,000 |
| Apr 29, 2026 | 495.00 | 511.00 | 489.00 | 491.55 | 491.55 | -1.47% | 9,000 |
| Apr 28, 2026 | 505.50 | 525.00 | 496.00 | 498.90 | 498.90 | -1.12% | 25,000 |
| Apr 27, 2026 | 480.00 | 510.00 | 480.00 | 504.55 | 504.55 | 6.12% | 42,750 |
| Apr 24, 2026 | 475.00 | 499.00 | 465.10 | 475.45 | 475.45 | -0.74% | 8,750 |
| Apr 23, 2026 | 483.40 | 487.00 | 475.20 | 479.00 | 479.00 | -0.91% | 7,750 |
| Apr 22, 2026 | 492.00 | 492.00 | 479.05 | 483.40 | 483.40 | 0.62% | 34,500 |
| Apr 21, 2026 | 489.90 | 493.40 | 480.00 | 480.40 | 480.40 | -0.84% | 19,500 |
| Apr 20, 2026 | 469.35 | 490.00 | 450.00 | 484.45 | 484.45 | 3.22% | 20,750 |
| Apr 17, 2026 | 384.95 | 470.00 | 384.95 | 469.35 | 469.35 | 0.98% | 11,500 |
| Apr 16, 2026 | 465.00 | 465.00 | 460.05 | 464.80 | 464.80 | -0.25% | 12,500 |
| Apr 15, 2026 | 453.00 | 467.80 | 448.40 | 465.95 | 465.95 | 5.00% | 25,750 |
| Apr 13, 2026 | 449.00 | 449.00 | 431.25 | 443.75 | 443.75 | -1.72% | 9,500 |
| Apr 10, 2026 | 434.50 | 455.10 | 434.50 | 451.50 | 451.50 | 1.35% | 14,250 |
| Apr 9, 2026 | 447.50 | 455.00 | 445.00 | 445.50 | 445.50 | 0.97% | 6,500 |
| Apr 8, 2026 | 445.00 | 448.50 | 436.00 | 441.20 | 441.20 | 4.90% | 17,750 |
| Apr 7, 2026 | 420.00 | 428.95 | 413.00 | 420.60 | 420.60 | -0.80% | 11,000 |
| Apr 6, 2026 | 419.35 | 430.00 | 407.10 | 424.00 | 424.00 | 0.99% | 8,250 |
| Apr 2, 2026 | 410.90 | 426.80 | 399.00 | 419.85 | 419.85 | 1.17% | 14,500 |
| Apr 1, 2026 | 391.00 | 415.00 | 391.00 | 415.00 | 415.00 | 9.99% | 27,500 |
| Mar 30, 2026 | 393.15 | 397.95 | 371.25 | 377.30 | 377.30 | -7.11% | 28,000 |
| Mar 27, 2026 | 400.05 | 409.70 | 390.05 | 406.20 | 406.20 | -0.87% | 54,500 |
| Mar 25, 2026 | 390.00 | 426.00 | 380.00 | 409.75 | 409.75 | 5.71% | 59,250 |
| Mar 24, 2026 | 400.00 | 404.00 | 383.00 | 387.60 | 387.60 | -1.52% | 56,250 |
| Mar 23, 2026 | 405.00 | 409.70 | 386.00 | 393.60 | 393.60 | -5.69% | 17,750 |
| Mar 20, 2026 | 408.00 | 420.55 | 405.45 | 417.35 | 417.35 | 2.81% | 10,750 |
| Mar 19, 2026 | 407.00 | 410.00 | 396.00 | 405.95 | 405.95 | -1.24% | 10,250 |
| Mar 18, 2026 | 410.95 | 432.00 | 408.50 | 411.05 | 411.05 | 0.02% | 21,500 |
| Mar 17, 2026 | 379.95 | 413.00 | 379.95 | 410.95 | 410.95 | 9.44% | 20,000 |
| Mar 16, 2026 | 385.00 | 390.00 | 369.95 | 375.50 | 375.50 | -1.20% | 28,000 |
| Mar 13, 2026 | 409.65 | 409.70 | 367.00 | 380.05 | 380.05 | -6.61% | 22,000 |