Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 11.50
+0.35 (3.14%)
Apr 2, 2026, 3:18 PM IST
Mono Pharmacare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.15 | 11.50 | 11.15 | 11.50 | 11.50 | 3.14% | 4,000 |
| Apr 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2,000 |
| Mar 27, 2026 | 11.15 | 11.50 | 11.15 | 11.15 | 11.15 | -4.70% | 66,000 |
| Mar 25, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | -1.27% | 10,000 |
| Mar 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.47% | 2,000 |
| Mar 23, 2026 | 12.20 | 12.20 | 11.80 | 12.15 | 12.15 | -0.41% | 28,000 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | 4,000 |
| Mar 19, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | -2.50% | 14,000 |
| Mar 18, 2026 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 3.45% | 282,000 |
| Mar 12, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | 4.04% | 84,000 |
| Mar 11, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 1.36% | 46,000 |
| Mar 10, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 1.38% | 8,000 |
| Mar 9, 2026 | 11.40 | 11.40 | 10.85 | 10.85 | 10.85 | -4.82% | 10,000 |
| Mar 6, 2026 | 11.35 | 12.30 | 11.35 | 11.40 | 11.40 | -2.98% | 10,000 |
| Mar 5, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.86% | 10,000 |
| Mar 4, 2026 | 13.55 | 13.55 | 12.35 | 12.35 | 12.35 | -5.00% | 18,000 |
| Feb 26, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 44,000 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 2,000 |
| Feb 23, 2026 | 12.65 | 13.10 | 12.65 | 13.10 | 13.10 | 3.97% | 6,000 |
| Feb 19, 2026 | 11.50 | 12.60 | 11.50 | 12.60 | 12.60 | 5.00% | 82,000 |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 2,000 |
| Feb 16, 2026 | 11.45 | 12.45 | 11.45 | 11.50 | 11.50 | -3.36% | 12,000 |
| Feb 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 4,000 |
| Feb 11, 2026 | 11.15 | 11.90 | 11.15 | 11.90 | 11.90 | 4.85% | 6,000 |
| Feb 10, 2026 | 10.35 | 11.35 | 10.35 | 11.35 | 11.35 | 4.61% | 112,000 |
| Feb 5, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.83% | 6,000 |
| Feb 4, 2026 | 9.55 | 10.35 | 9.55 | 10.35 | 10.35 | 4.55% | 6,000 |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | 80,000 |
| Feb 2, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -4.55% | 6,000 |
| Jan 30, 2026 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 4.76% | 6,000 |
| Jan 29, 2026 | 9.80 | 10.35 | 9.45 | 9.45 | 9.45 | -4.55% | 36,000 |
| Jan 28, 2026 | 10.70 | 10.70 | 9.85 | 9.90 | 9.90 | -4.35% | 20,000 |
| Jan 27, 2026 | 10.85 | 10.85 | 10.35 | 10.35 | 10.35 | -4.61% | 18,000 |
| Jan 23, 2026 | 11.80 | 11.80 | 10.85 | 10.85 | 10.85 | -4.82% | 16,000 |
| Jan 22, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -4.60% | 6,000 |
| 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 |