Monolithisch India Limited (NSE:MONOLITH)
India · Delayed Price · Currency is INR 858.20
+19.60 (2.34%)
At close: Jul 31, 2026
Monolithisch India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 760.05 | 767.95 | 742.35 | 755.35 | 755.35 | -0.66% | 35,000 |
| Jul 21, 2026 | 750.00 | 770.50 | 750.00 | 760.40 | 760.40 | 0.60% | 12,250 |
| Jul 20, 2026 | 752.00 | 770.80 | 752.00 | 755.90 | 755.90 | 0.36% | 11,750 |
| Jul 17, 2026 | 755.00 | 779.00 | 745.00 | 753.20 | 753.20 | -0.78% | 25,250 |
| Jul 16, 2026 | 792.00 | 792.00 | 757.00 | 759.10 | 759.10 | -0.92% | 17,750 |
| Jul 15, 2026 | 752.05 | 794.00 | 752.05 | 766.15 | 766.15 | 0.52% | 36,500 |
| Jul 14, 2026 | 737.00 | 766.65 | 736.95 | 762.15 | 762.15 | 4.28% | 23,250 |
| Jul 13, 2026 | 740.00 | 750.00 | 729.10 | 730.90 | 730.90 | -0.73% | 37,750 |
| Jul 10, 2026 | 755.00 | 758.00 | 730.00 | 736.30 | 736.30 | -1.64% | 25,000 |
| Jul 9, 2026 | 760.00 | 769.45 | 744.00 | 748.55 | 748.55 | 0.19% | 13,250 |
| Jul 8, 2026 | 738.00 | 759.00 | 720.00 | 747.10 | 747.10 | 1.58% | 47,500 |
| Jul 7, 2026 | 735.20 | 746.50 | 721.00 | 735.45 | 735.45 | -1.04% | 29,500 |
| Jul 6, 2026 | 774.00 | 788.00 | 735.00 | 743.15 | 743.15 | -4.45% | 52,750 |
| Jul 3, 2026 | 795.35 | 796.45 | 770.00 | 777.75 | 777.75 | 0.88% | 31,000 |
| Jul 2, 2026 | 762.05 | 785.00 | 758.00 | 771.00 | 771.00 | 0.80% | 28,000 |
| Jul 1, 2026 | 772.40 | 780.00 | 760.30 | 764.85 | 764.85 | -1.02% | 16,500 |
| Jun 30, 2026 | 789.00 | 796.00 | 767.00 | 772.70 | 772.70 | -0.22% | 41,250 |
| Jun 29, 2026 | 750.85 | 800.00 | 741.05 | 774.40 | 774.40 | 3.14% | 73,000 |
| Jun 25, 2026 | 756.40 | 764.90 | 730.50 | 750.85 | 750.85 | 0.63% | 32,750 |
| Jun 24, 2026 | 732.00 | 749.00 | 718.05 | 746.15 | 746.15 | 2.32% | 49,000 |
| Jun 23, 2026 | 729.00 | 739.95 | 703.00 | 729.25 | 729.25 | 0.60% | 40,250 |
| Jun 22, 2026 | 718.85 | 728.50 | 705.00 | 724.90 | 724.90 | 2.44% | 48,500 |
| Jun 19, 2026 | 691.95 | 725.00 | 689.00 | 707.65 | 707.65 | 2.79% | 96,000 |
| Jun 18, 2026 | 677.35 | 698.00 | 677.35 | 688.45 | 688.45 | 1.34% | 29,500 |
| Jun 17, 2026 | 700.00 | 700.00 | 673.00 | 679.35 | 679.35 | -1.69% | 41,750 |
| Jun 16, 2026 | 694.00 | 699.00 | 686.05 | 691.05 | 691.05 | 0.50% | 36,250 |
| Jun 15, 2026 | 704.30 | 730.00 | 685.00 | 687.60 | 687.60 | -1.79% | 41,750 |
| Jun 12, 2026 | 702.70 | 725.00 | 666.00 | 700.10 | 700.10 | 2.48% | 64,500 |
| Jun 11, 2026 | 683.00 | 710.00 | 681.40 | 683.15 | 683.15 | -2.11% | 30,500 |
| Jun 10, 2026 | 699.00 | 729.00 | 681.25 | 697.90 | 697.90 | -0.06% | 49,250 |
| Jun 9, 2026 | 676.00 | 710.00 | 670.00 | 698.35 | 698.35 | 3.56% | 96,250 |
| Jun 8, 2026 | 646.50 | 690.00 | 646.00 | 674.35 | 674.35 | 5.18% | 83,750 |
| Jun 5, 2026 | 642.00 | 658.15 | 621.00 | 641.15 | 641.15 | 0.20% | 35,250 |
| Jun 4, 2026 | 603.70 | 652.95 | 595.10 | 639.85 | 639.85 | 6.29% | 131,500 |
| Jun 3, 2026 | 571.00 | 611.00 | 556.05 | 602.00 | 602.00 | 5.07% | 112,500 |
| Jun 2, 2026 | 549.00 | 578.00 | 549.00 | 572.95 | 572.95 | 3.21% | 109,250 |
| Jun 1, 2026 | 555.10 | 564.00 | 544.00 | 555.15 | 555.15 | 0.10% | 18,250 |
| 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 |