Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 11.40
-0.55 (-4.60%)
Jan 22, 2026, 3:29 PM IST
Mono Pharmacare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | -4.40% | 12,000 |
| Jan 20, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -4.94% | 10,000 |
| Jan 14, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.78% | 2,000 |
| Jan 13, 2026 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -4.92% | 12,000 |
| Jan 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | 2,000 |
| Jan 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | 30,000 |
| Jan 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | 2,000 |
| Dec 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 4,000 |
| Dec 29, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1.59% | 6,000 |
| Dec 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.62% | 2,000 |
| Dec 24, 2025 | 15.30 | 15.65 | 14.50 | 15.20 | 15.20 | 1.67% | 10,000 |
| Dec 23, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | -4.78% | 22,000 |
| Dec 22, 2025 | 16.50 | 16.50 | 15.70 | 15.70 | 15.70 | -4.85% | 10,000 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.23% | 2,000 |
| Dec 16, 2025 | 17.90 | 17.90 | 17.05 | 17.05 | 17.05 | - | 10,000 |
| Dec 15, 2025 | 16.95 | 17.20 | 16.95 | 17.05 | 17.05 | -4.21% | 20,000 |
| Dec 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.56% | 2,000 |
| Dec 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.85% | 4,000 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.43% | 2,000 |
| Dec 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 2,000 |
| Dec 3, 2025 | 19.80 | 19.80 | 18.90 | 19.00 | 19.00 | -4.52% | 10,000 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.01% | 6,000 |
| Dec 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -4.99% | 6,000 |
| Nov 28, 2025 | 21.50 | 22.05 | 21.50 | 22.05 | 22.05 | 5.00% | 4,000 |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 6,000 |
| Nov 26, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 4,000 |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.19% | 2,000 |
| Nov 21, 2025 | 19.70 | 20.60 | 19.70 | 20.55 | 20.55 | 4.31% | 14,000 |
| Nov 20, 2025 | 20.65 | 20.65 | 19.70 | 19.70 | 19.70 | - | 8,000 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.55 | 19.70 | 19.70 | -4.14% | 6,000 |
| Nov 12, 2025 | 21.60 | 21.60 | 20.45 | 20.55 | 20.55 | -4.42% | 26,000 |
| Nov 11, 2025 | 20.40 | 21.50 | 20.40 | 21.50 | 21.50 | 4.88% | 18,000 |
| Nov 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 2,000 |
| Oct 31, 2025 | 20.75 | 20.75 | 19.00 | 20.00 | 20.00 | - | 62,000 |
| Oct 30, 2025 | 19.65 | 21.40 | 19.55 | 20.00 | 20.00 | -1.96% | 18,000 |
| Oct 28, 2025 | 20.10 | 21.50 | 20.10 | 20.40 | 20.40 | -2.86% | 12,000 |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 4,000 |
| Oct 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.47% | 2,000 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.15 | 20.15 | 20.15 | -4.05% | 10,000 |
| Oct 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 2,000 |
| Oct 14, 2025 | 21.85 | 21.85 | 21.40 | 21.40 | 21.40 | -2.06% | 8,000 |
| Oct 10, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 0.69% | 4,000 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -4.82% | 16,000 |
| Oct 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 18,000 |
| Oct 7, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 8.11% | 6,000 |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | 2,000 |
| Sep 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | 2,000 |
| Sep 26, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | -1.12% | 18,000 |
| Sep 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -8.25% | 4,000 |