Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 24.10
+0.60 (2.55%)
At close: Sep 12, 2025
Mono Pharmacare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | -1.84% | 6,000 |
| Sep 16, 2025 | 25.50 | 25.50 | 23.65 | 24.40 | 24.40 | -0.20% | 8,000 |
| Sep 15, 2025 | 25.25 | 25.25 | 23.30 | 24.45 | 24.45 | 1.45% | 16,000 |
| Sep 12, 2025 | 23.50 | 24.75 | 21.50 | 24.10 | 24.10 | 2.55% | 34,000 |
| Sep 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 9.05% | 2,000 |
| Sep 8, 2025 | 22.00 | 22.50 | 20.65 | 21.55 | 21.55 | -4.22% | 18,000 |
| Aug 26, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -4.26% | 4,000 |
| Aug 25, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | -1.47% | 4,000 |
| Aug 22, 2025 | 23.60 | 23.85 | 22.70 | 23.85 | 23.85 | -2.25% | 6,000 |
| Aug 11, 2025 | 24.75 | 24.75 | 24.20 | 24.40 | 24.40 | -3.94% | 8,000 |
| Aug 8, 2025 | 24.50 | 27.50 | 24.50 | 25.40 | 25.40 | -2.31% | 8,000 |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.56% | 2,000 |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 4,000 |
| Aug 5, 2025 | 25.15 | 25.15 | 24.00 | 24.15 | 24.15 | -0.62% | 10,000 |
| Aug 4, 2025 | 26.20 | 26.20 | 24.30 | 24.30 | 24.30 | -2.80% | 46,000 |
| Aug 1, 2025 | 24.25 | 25.05 | 24.25 | 25.00 | 25.00 | 4.60% | 14,000 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 3.46% | 4,000 |
| Jul 30, 2025 | 23.20 | 24.10 | 22.80 | 23.10 | 23.10 | -0.43% | 10,000 |
| Jul 29, 2025 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | -2.73% | 46,000 |
| Jul 28, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | 4.61% | 20,000 |
| Jul 25, 2025 | 25.20 | 25.20 | 22.80 | 22.80 | 22.80 | -5.00% | 22,000 |
| Jul 23, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 4,000 |
| Jul 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | 2,000 |
| Jul 17, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | 2,000 |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.88% | 20,000 |
| Jul 14, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -4.89% | 8,000 |
| Jul 11, 2025 | 25.30 | 25.65 | 25.30 | 25.55 | 25.55 | 4.50% | 10,000 |
| Jul 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | 2,000 |
| Jul 9, 2025 | 24.30 | 24.30 | 24.25 | 24.30 | 24.30 | 0.21% | 24,000 |
| Jul 8, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.72% | 2,000 |
| Jul 7, 2025 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | -3.78% | 6,000 |
| Jul 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 3.12% | 2,000 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 4,000 |
| Jul 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 4,000 |
| Jun 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4.69% | 2,000 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,000 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.39% | 2,000 |
| Jun 25, 2025 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 4.80% | 38,000 |
| Jun 23, 2025 | 24.40 | 24.40 | 23.85 | 23.95 | 23.95 | -2.04% | 8,000 |
| Jun 20, 2025 | 23.50 | 24.45 | 23.50 | 24.45 | 24.45 | 4.94% | 38,000 |
| Jun 19, 2025 | 23.15 | 23.30 | 23.15 | 23.30 | 23.30 | 0.43% | 36,000 |
| Jun 18, 2025 | 23.85 | 23.90 | 23.20 | 23.20 | 23.20 | -0.22% | 22,000 |
| Jun 17, 2025 | 24.00 | 24.50 | 22.80 | 23.25 | 23.25 | -3.13% | 300,000 |
| Jun 16, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | -4.00% | 4,000 |
| Jun 12, 2025 | 25.50 | 25.85 | 25.00 | 25.00 | 25.00 | - | 22,000 |
| Jun 11, 2025 | 23.20 | 25.25 | 23.15 | 25.00 | 25.00 | 3.09% | 124,000 |
| Jun 10, 2025 | 24.50 | 25.00 | 24.20 | 24.25 | 24.25 | -4.72% | 68,000 |
| Jun 9, 2025 | 27.90 | 27.90 | 25.30 | 25.45 | 25.45 | -4.32% | 24,000 |
| Jun 6, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 4.72% | 16,000 |
| Jun 5, 2025 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 4.74% | 4,000 |