Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 40.85
+0.85 (2.13%)
Jul 24, 2024, 1:30 AM IST
Mono Pharmacare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| Oct 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| 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 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| 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 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | 2,000 |
| Oct 1, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Sep 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| 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 |
| Sep 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Sep 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Sep 22, 2025 | 21.65 | 24.25 | 21.65 | 24.25 | 24.25 | 1.25% | 12,000 |
| Sep 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Sep 18, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| 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 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 9.05% | 2,000 |
| Sep 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Sep 8, 2025 | 22.00 | 22.50 | 20.65 | 21.55 | 21.55 | -4.22% | 18,000 |
| Sep 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| 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 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |