Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 1,404.55
-19.00 (-1.33%)
At close: Nov 13, 2026
Monolithisch India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,430.65 | 1,447.95 | 1,392.85 | 1,404.55 | 1,404.55 | -1.33% | 26,250 |
| Nov 12, 2026 | 1,385.00 | 1,443.90 | 1,377.95 | 1,423.55 | 1,423.55 | 3.66% | 27,500 |
| Nov 11, 2026 | 1,382.00 | 1,382.00 | 1,347.95 | 1,373.25 | 1,373.25 | 0.59% | 10,750 |
| Nov 9, 2026 | 1,359.40 | 1,389.00 | 1,332.30 | 1,365.20 | 1,365.20 | 0.93% | 19,625 |
| Nov 8, 2026 | 1,357.00 | 1,368.90 | 1,341.00 | 1,352.65 | 1,352.65 | 1.23% | 6,375 |
| Nov 6, 2026 | 1,385.00 | 1,390.00 | 1,310.00 | 1,336.25 | 1,336.25 | -3.17% | 18,500 |
| Nov 5, 2026 | 1,350.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,380.00 | 3.22% | 57,500 |
| Nov 4, 2026 | 1,262.00 | 1,348.00 | 1,262.00 | 1,336.90 | 1,336.90 | 4.56% | 33,250 |
| Nov 3, 2026 | 1,283.00 | 1,310.00 | 1,260.40 | 1,278.55 | 1,278.55 | -0.07% | 14,125 |
| Nov 2, 2026 | 1,300.00 | 1,310.00 | 1,255.50 | 1,279.50 | 1,279.50 | -0.53% | 16,625 |
| Oct 30, 2026 | 1,340.00 | 1,385.00 | 1,272.50 | 1,286.30 | 1,286.30 | -3.69% | 75,250 |
| Oct 29, 2026 | 1,274.95 | 1,346.00 | 1,256.00 | 1,335.60 | 1,335.60 | 6.95% | 58,500 |
| Oct 28, 2026 | 1,285.00 | 1,297.70 | 1,242.70 | 1,248.75 | 1,248.75 | -1.47% | 46,750 |
| Oct 27, 2026 | 1,217.00 | 1,294.50 | 1,217.00 | 1,267.35 | 1,267.35 | 4.11% | 97,500 |
| Oct 26, 2026 | 1,189.95 | 1,305.90 | 1,179.00 | 1,217.30 | 1,217.30 | 3.45% | 95,250 |
| Oct 23, 2026 | 1,192.00 | 1,197.85 | 1,134.95 | 1,176.70 | 1,176.70 | -2.70% | 43,750 |
| Oct 22, 2026 | 1,230.00 | 1,230.00 | 1,190.00 | 1,209.35 | 1,209.35 | -1.92% | 40,250 |
| Oct 21, 2026 | 1,258.00 | 1,264.30 | 1,218.00 | 1,233.00 | 1,233.00 | -1.95% | 19,500 |
| Oct 19, 2026 | 1,215.05 | 1,283.90 | 1,210.00 | 1,257.50 | 1,257.50 | 2.63% | 53,750 |
| Oct 16, 2026 | 1,166.00 | 1,237.00 | 1,160.00 | 1,225.30 | 1,225.30 | 6.05% | 31,500 |
| Oct 15, 2026 | 1,198.50 | 1,200.00 | 1,150.00 | 1,155.40 | 1,155.40 | -4.00% | 36,000 |
| Oct 14, 2026 | 1,201.80 | 1,240.00 | 1,188.00 | 1,203.50 | 1,203.50 | 0.14% | 19,250 |
| Oct 13, 2026 | 1,188.00 | 1,234.90 | 1,143.00 | 1,201.80 | 1,201.80 | 0.37% | 62,250 |
| Oct 12, 2026 | 1,260.00 | 1,260.00 | 1,190.00 | 1,197.35 | 1,197.35 | -4.31% | 49,750 |
| Oct 9, 2026 | 1,295.00 | 1,299.95 | 1,240.25 | 1,251.25 | 1,251.25 | -1.56% | 16,750 |
| Oct 8, 2026 | 1,277.00 | 1,309.90 | 1,260.00 | 1,271.10 | 1,271.10 | -0.07% | 28,000 |
| Oct 7, 2026 | 1,278.95 | 1,310.00 | 1,220.05 | 1,271.95 | 1,271.95 | 2.59% | 33,500 |
| Oct 6, 2026 | 1,223.60 | 1,279.00 | 1,223.60 | 1,239.85 | 1,239.85 | 0.88% | 21,000 |
| Oct 5, 2026 | 1,277.00 | 1,294.00 | 1,220.00 | 1,229.05 | 1,229.05 | -1.87% | 35,000 |
| 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 |